Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 3.75 | 3.78 | 3.66 | 3.78 | 3.78 | +0.18 (+5.00%) | 22,744 |
8 Nov 2012 | INR | 3.67 | 3.75 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 3,304 |
7 Nov 2012 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.17 (+4.86%) | 1,748 |
6 Nov 2012 | INR | 3.57 | 3.57 | 3.46 | 3.5 | 3.5 | -0.14 (-3.85%) | 8,883 |
5 Nov 2012 | INR | 3.45 | 3.64 | 3.45 | 3.64 | 3.64 | +0.17 (+4.90%) | 2,239 |
2 Nov 2012 | INR | 3.46 | 3.5 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 1,280 |
1 Nov 2012 | INR | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 2,019 |
31 Oct 2012 | INR | 3.75 | 3.75 | 3.45 | 3.51 | 3.51 | -0.09 (-2.50%) | 2,236 |
30 Oct 2012 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.18 (-4.76%) | 837 |
29 Oct 2012 | INR | 4 | 4.09 | 3.78 | 3.78 | 3.78 | -0.17 (-4.30%) | 1,250 |
26 Oct 2012 | INR | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 2,938 |
25 Oct 2012 | INR | 4.16 | 4.16 | 4.1 | 4.15 | 4.15 | -0.16 (-3.71%) | 6,924 |
23 Oct 2012 | INR | 4.29 | 4.5 | 4.29 | 4.31 | 4.31 | -0.19 (-4.22%) | 1,517 |
22 Oct 2012 | INR | 4.37 | 4.5 | 4.35 | 4.5 | 4.5 | +0.13 (+2.97%) | 58,617 |
19 Oct 2012 | INR | 4.37 | 4.7 | 4.37 | 4.37 | 4.37 | -0.2 (-4.38%) | 25,025 |
18 Oct 2012 | INR | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | -0.2 (-4.19%) | 6,837 |
17 Oct 2012 | INR | 4.4 | 4.77 | 4.4 | 4.77 | 4.77 | +0.22 (+4.84%) | 7,336 |
16 Oct 2012 | INR | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | -0.2 (-4.21%) | 1,052 |
15 Oct 2012 | INR | 5 | 5.14 | 4.75 | 4.75 | 4.75 | -0.15 (-3.06%) | 5,487 |
12 Oct 2012 | INR | 4.55 | 4.9 | 4.55 | 4.9 | 4.9 | +0.15 (+3.16%) | 440 |
11 Oct 2012 | INR | 4.58 | 4.8 | 4.5 | 4.75 | 4.75 | +0.17 (+3.71%) | 11,035 |
10 Oct 2012 | INR | 4.4 | 4.67 | 4.37 | 4.58 | 4.58 | +0.13 (+2.92%) | 25,088 |
9 Oct 2012 | INR | 4.59 | 4.59 | 4.23 | 4.45 | 4.45 | +0.07 (+1.60%) | 29,785 |
8 Oct 2012 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.2 (+4.78%) | 20,730 |
5 Oct 2012 | INR | 3.99 | 4.18 | 3.99 | 4.18 | 4.18 | +0.19 (+4.76%) | 25,746 |
4 Oct 2012 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.19 (+5%) | 4,328 |
3 Oct 2012 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.18 (+4.97%) | 759 |
1 Oct 2012 | INR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | +0.17 (+4.93%) | 5,611 |
28 Sep 2012 | INR | 3.4 | 3.67 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 2,930 |
27 Sep 2012 | INR | 3.41 | 3.74 | 3.41 | 3.5 | 3.5 | -0.07 (-1.96%) | 2,727 |