Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2012 | INR | 4.81 | 4.89 | 4.71 | 4.8 | 4.8 | -0.01 (-0.21%) | 61,831 |
17 Apr 2012 | INR | 4.8 | 4.89 | 4.7 | 4.81 | 4.81 | -0.01 (-0.21%) | 48,022 |
16 Apr 2012 | INR | 4.78 | 4.92 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 25,752 |
13 Apr 2012 | INR | 4.93 | 4.96 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 79,052 |
12 Apr 2012 | INR | 4.89 | 5 | 4.85 | 4.87 | 4.87 | +0.06 (+1.25%) | 58,956 |
11 Apr 2012 | INR | 4.85 | 4.92 | 4.77 | 4.81 | 4.81 | +0.07 (+1.48%) | 22,377 |
10 Apr 2012 | INR | 4.85 | 4.97 | 4.7 | 4.74 | 4.74 | -0.12 (-2.47%) | 60,923 |
9 Apr 2012 | INR | 4.9 | 4.93 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 123,292 |
4 Apr 2012 | INR | 5.11 | 5.13 | 4.72 | 4.83 | 4.83 | -0.28 (-5.48%) | 143,839 |
3 Apr 2012 | INR | 5.2 | 5.2 | 5.01 | 5.11 | 5.11 | +0.01 (+0.20%) | 54,316 |
2 Apr 2012 | INR | 4.86 | 5.17 | 4.71 | 5.1 | 5.1 | +0.25 (+5.15%) | 98,490 |
30 Mar 2012 | INR | 4.4 | 4.85 | 4.36 | 4.85 | 4.85 | +0.44 (+9.98%) | 136,064 |
29 Mar 2012 | INR | 4.35 | 4.55 | 4.35 | 4.41 | 4.41 | +0.06 (+1.38%) | 181,328 |
28 Mar 2012 | INR | 4.65 | 4.74 | 4.28 | 4.35 | 4.35 | -0.25 (-5.43%) | 263,540 |
27 Mar 2012 | INR | 4.8 | 4.8 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 145,193 |
26 Mar 2012 | INR | 5 | 5.04 | 4.5 | 4.65 | 4.65 | -0.27 (-5.49%) | 549,446 |
23 Mar 2012 | INR | 4.8 | 4.99 | 4.75 | 4.92 | 4.92 | +0.15 (+3.14%) | 88,743 |
22 Mar 2012 | INR | 4.85 | 5 | 4.7 | 4.77 | 4.77 | -0.09 (-1.85%) | 175,325 |
21 Mar 2012 | INR | 4.85 | 4.95 | 4.75 | 4.86 | 4.86 | +0.12 (+2.53%) | 240,087 |
20 Mar 2012 | INR | 4.95 | 5.04 | 4.7 | 4.74 | 4.74 | -0.17 (-3.46%) | 170,723 |
19 Mar 2012 | INR | 5.5 | 5.5 | 4.77 | 4.91 | 4.91 | -0.2 (-3.91%) | 370,795 |
16 Mar 2012 | INR | 5.2 | 5.34 | 5.09 | 5.11 | 5.11 | -0.03 (-0.58%) | 374,337 |
15 Mar 2012 | INR | 5.2 | 5.28 | 5.1 | 5.14 | 5.14 | -0.05 (-0.96%) | 123,187 |
14 Mar 2012 | INR | 5.41 | 5.5 | 5.04 | 5.19 | 5.19 | -0.19 (-3.53%) | 269,589 |
13 Mar 2012 | INR | 5.43 | 5.54 | 5.32 | 5.38 | 5.38 | 0.0 (0.0%) | 208,196 |
12 Mar 2012 | INR | 5.59 | 5.59 | 5.3 | 5.38 | 5.38 | +0.04 (+0.75%) | 115,471 |
9 Mar 2012 | INR | 5.38 | 5.45 | 5.26 | 5.34 | 5.34 | +0.04 (+0.75%) | 268,408 |
7 Mar 2012 | INR | 5.35 | 5.69 | 5.1 | 5.3 | 5.3 | -0.21 (-3.81%) | 226,565 |
6 Mar 2012 | INR | 5.85 | 5.98 | 5.46 | 5.51 | 5.51 | -0.33 (-5.65%) | 178,919 |
5 Mar 2012 | INR | 6.05 | 6.39 | 5.84 | 5.84 | 5.84 | -0.3 (-4.89%) | 260,488 |