Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2012 | INR | 3.9 | 4.14 | 3.86 | 4.01 | 4.01 | +0.06 (+1.52%) | 53,860 |
29 May 2012 | INR | 3.8 | 4 | 3.75 | 3.95 | 3.95 | +0.19 (+5.05%) | 81,335 |
28 May 2012 | INR | 3.7 | 3.9 | 3.7 | 3.76 | 3.76 | +0.08 (+2.17%) | 128,421 |
25 May 2012 | INR | 3.65 | 3.73 | 3.64 | 3.68 | 3.68 | +0.05 (+1.38%) | 60,231 |
24 May 2012 | INR | 3.64 | 3.8 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 117,609 |
23 May 2012 | INR | 3.71 | 3.85 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 146,319 |
22 May 2012 | INR | 4.09 | 4.09 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 103,981 |
21 May 2012 | INR | 3.61 | 4.1 | 3.61 | 3.89 | 3.89 | -0.05 (-1.27%) | 173,812 |
18 May 2012 | INR | 3.92 | 4.05 | 3.75 | 3.94 | 3.94 | -0.08 (-1.99%) | 246,248 |
17 May 2012 | INR | 3.91 | 4.2 | 3.9 | 4.02 | 4.02 | +0.06 (+1.52%) | 57,258 |
16 May 2012 | INR | 3.7 | 4.08 | 3.2 | 3.96 | 3.96 | +0.01 (+0.25%) | 106,194 |
15 May 2012 | INR | 4.1 | 4.15 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 88,914 |
14 May 2012 | INR | 4.22 | 4.29 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 55,112 |
11 May 2012 | INR | 4.15 | 4.3 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 47,030 |
10 May 2012 | INR | 4.3 | 4.47 | 4.11 | 4.18 | 4.18 | -0.1 (-2.34%) | 154,838 |
9 May 2012 | INR | 4.49 | 4.5 | 4.25 | 4.28 | 4.28 | -0.21 (-4.68%) | 55,011 |
8 May 2012 | INR | 4.4 | 4.8 | 4.4 | 4.49 | 4.49 | +0.04 (+0.90%) | 65,544 |
7 May 2012 | INR | 4.4 | 4.49 | 4.25 | 4.45 | 4.45 | +0.12 (+2.77%) | 55,446 |
4 May 2012 | INR | 4.35 | 4.47 | 4.32 | 4.33 | 4.33 | -0.07 (-1.59%) | 65,314 |
3 May 2012 | INR | 4.59 | 4.59 | 4.36 | 4.4 | 4.4 | -0.11 (-2.44%) | 48,313 |
2 May 2012 | INR | 4.48 | 4.59 | 4.46 | 4.51 | 4.51 | +0.08 (+1.81%) | 39,437 |
30 Apr 2012 | INR | 4.45 | 4.61 | 4.3 | 4.43 | 4.43 | 0.0 (0.0%) | 113,307 |
28 Apr 2012 | INR | 4.34 | 4.5 | 4.34 | 4.43 | 4.43 | +0.01 (+0.23%) | 21,930 |
27 Apr 2012 | INR | 4.41 | 4.62 | 4.37 | 4.42 | 4.42 | +0.01 (+0.23%) | 75,540 |
26 Apr 2012 | INR | 4.49 | 4.64 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 63,465 |
25 Apr 2012 | INR | 4.81 | 4.81 | 4.46 | 4.48 | 4.48 | -0.33 (-6.86%) | 150,838 |
24 Apr 2012 | INR | 4.56 | 5 | 4.56 | 4.81 | 4.81 | +0.11 (+2.34%) | 64,474 |
23 Apr 2012 | INR | 4.56 | 4.84 | 4.56 | 4.7 | 4.7 | +0.06 (+1.29%) | 85,583 |
20 Apr 2012 | INR | 4.75 | 4.79 | 4.62 | 4.64 | 4.64 | -0.06 (-1.28%) | 79,173 |
19 Apr 2012 | INR | 4.86 | 4.9 | 4.66 | 4.7 | 4.7 | -0.1 (-2.08%) | 107,065 |