Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 5.02 | 5.02 | 5 | 5 | 5 | -0.11 (-2.15%) | 3,300 |
18 May 2012 | INR | 5.07 | 5.23 | 5.04 | 5.11 | 5.11 | -0.02 (-0.39%) | 2,000 |
17 May 2012 | INR | 5.04 | 5.14 | 5.01 | 5.13 | 5.13 | -0.37 (-6.73%) | 4,840 |
16 May 2012 | INR | 5.99 | 5.99 | 4.9 | 5.5 | 5.5 | +0.38 (+7.42%) | 2,299 |
15 May 2012 | INR | 5.1 | 5.12 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 1,561 |
14 May 2012 | INR | 5.2 | 5.4 | 5.2 | 5.25 | 5.25 | +0.06 (+1.16%) | 2,860 |
11 May 2012 | INR | 6.47 | 6.47 | 5.18 | 5.19 | 5.19 | -0.21 (-3.89%) | 2,212 |
10 May 2012 | INR | 5.97 | 5.97 | 5.4 | 5.4 | 5.4 | +0.15 (+2.86%) | 619 |
9 May 2012 | INR | 6.14 | 6.14 | 5.18 | 5.25 | 5.25 | -0.24 (-4.37%) | 430 |
8 May 2012 | INR | 5.99 | 5.99 | 5.49 | 5.49 | 5.49 | +0.26 (+4.97%) | 10 |
7 May 2012 | INR | 5.22 | 5.67 | 5.2 | 5.23 | 5.23 | -0.07 (-1.32%) | 7,950 |
4 May 2012 | INR | 5.79 | 5.79 | 5.3 | 5.3 | 5.3 | -0.49 (-8.46%) | 7,388 |
3 May 2012 | INR | 5.36 | 5.91 | 5.33 | 5.79 | 5.79 | +0.29 (+5.27%) | 8,916 |
2 May 2012 | INR | 6.12 | 6.12 | 5.41 | 5.5 | 5.5 | -0.04 (-0.72%) | 9,175 |
30 Apr 2012 | INR | 7 | 7 | 5.4 | 5.54 | 5.54 | -0.51 (-8.43%) | 2,007 |
28 Apr 2012 | INR | 5.98 | 6.1 | 5.7 | 6.05 | 6.05 | +0.65 (+12.04%) | 30 |
27 Apr 2012 | INR | 5.41 | 5.65 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 2,810 |
26 Apr 2012 | INR | 5.3 | 6.09 | 5.3 | 5.4 | 5.4 | -0.4 (-6.90%) | 5,203 |
25 Apr 2012 | INR | 6.59 | 6.59 | 5.5 | 5.8 | 5.8 | +0.23 (+4.13%) | 4,802 |
24 Apr 2012 | INR | 6.26 | 6.26 | 5.55 | 5.57 | 5.57 | -0.16 (-2.79%) | 4,005 |
23 Apr 2012 | INR | 6.22 | 6.22 | 5.51 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,001 |
20 Apr 2012 | INR | 6.49 | 6.49 | 5.8 | 5.8 | 5.8 | +0.25 (+4.50%) | 440 |
19 Apr 2012 | INR | 6.39 | 6.39 | 5.55 | 5.55 | 5.55 | -0.15 (-2.63%) | 1,827 |
18 Apr 2012 | INR | 6.18 | 6.18 | 5.7 | 5.7 | 5.7 | -0.02 (-0.35%) | 3,964 |
17 Apr 2012 | INR | 7.35 | 7.35 | 5.55 | 5.72 | 5.72 | -0.59 (-9.35%) | 6,216 |
16 Apr 2012 | INR | 6.9 | 6.9 | 6.01 | 6.31 | 6.31 | +0.31 (+5.17%) | 9,626 |
13 Apr 2012 | INR | 6.43 | 6.43 | 5.65 | 6 | 6 | +0.1 (+1.69%) | 13,335 |
12 Apr 2012 | INR | 5.97 | 6 | 5.8 | 5.9 | 5.9 | +0.25 (+4.42%) | 6,855 |
11 Apr 2012 | INR | 5.71 | 6.1 | 5.12 | 5.65 | 5.65 | -0.25 (-4.24%) | 15,804 |
10 Apr 2012 | INR | 6.75 | 6.75 | 5.12 | 5.9 | 5.9 | +0.27 (+4.80%) | 19,765 |