Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2012 | INR | 7.7 | 8.2 | 7.7 | 8.05 | 8.05 | +0.19 (+2.42%) | 4,652 |
24 Sep 2012 | INR | 7.85 | 8.29 | 7.75 | 7.86 | 7.86 | -0.09 (-1.13%) | 7,995 |
21 Sep 2012 | INR | 8.28 | 8.28 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 2,421 |
20 Sep 2012 | INR | 8 | 8.15 | 7.95 | 7.95 | 7.95 | -0.1 (-1.24%) | 4,368 |
18 Sep 2012 | INR | 8.2 | 8.2 | 8 | 8.05 | 8.05 | +0.3 (+3.87%) | 600 |
17 Sep 2012 | INR | 7.5 | 8.3 | 7.5 | 7.75 | 7.75 | 0.0 (0.0%) | 3,049 |
14 Sep 2012 | INR | 7.76 | 8.1 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 1,709 |
13 Sep 2012 | INR | 7.7 | 8.15 | 7.7 | 8.15 | 8.15 | +0.25 (+3.16%) | 610 |
12 Sep 2012 | INR | 7.85 | 7.95 | 7.5 | 7.9 | 7.9 | -0.09 (-1.13%) | 1,750 |
11 Sep 2012 | INR | 8 | 8 | 7.8 | 7.99 | 7.99 | +0.13 (+1.65%) | 2,019 |
10 Sep 2012 | INR | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +0.24 (+3.15%) | 540 |
8 Sep 2012 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.18 (-2.31%) | 100 |
7 Sep 2012 | INR | 8 | 8 | 7.7 | 7.8 | 7.8 | +0.15 (+1.96%) | 1,644 |
6 Sep 2012 | INR | 7.61 | 7.99 | 7.61 | 7.65 | 7.65 | +0.15 (+2%) | 1,651 |
5 Sep 2012 | INR | 7.5 | 7.9 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 2,721 |
4 Sep 2012 | INR | 7.9 | 7.95 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 770 |
3 Sep 2012 | INR | 7.61 | 7.89 | 7.61 | 7.8 | 7.8 | +0.3 (+4%) | 56 |
31 Aug 2012 | INR | 7.6 | 7.8 | 7.31 | 7.5 | 7.5 | -0.1 (-1.32%) | 4,347 |
30 Aug 2012 | INR | 8 | 8 | 7.57 | 7.6 | 7.6 | +0.1 (+1.33%) | 1,901 |
29 Aug 2012 | INR | 7.7 | 7.7 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 2,000 |
28 Aug 2012 | INR | 8 | 8 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 247 |
27 Aug 2012 | INR | 7.8 | 7.8 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 5,100 |
24 Aug 2012 | INR | 7.75 | 8.15 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 2,700 |
23 Aug 2012 | INR | 7.9 | 7.9 | 7.75 | 7.75 | 7.75 | +0.05 (+0.65%) | 1,298 |
22 Aug 2012 | INR | 7.8 | 7.8 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 15,802 |
21 Aug 2012 | INR | 7.61 | 7.8 | 7.61 | 7.75 | 7.75 | -0.03 (-0.39%) | 1,609 |
17 Aug 2012 | INR | 7.8 | 8.55 | 7.75 | 7.78 | 7.78 | -0.22 (-2.75%) | 69,379 |
16 Aug 2012 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 2,029 |
14 Aug 2012 | INR | 7.86 | 8 | 7.8 | 8 | 8 | -0.1 (-1.23%) | 5,925 |
13 Aug 2012 | INR | 8.01 | 8.1 | 8 | 8.1 | 8.1 | -0.19 (-2.29%) | 800 |