Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 6.63 | 6.9 | 6.51 | 6.9 | 6.9 | +0.1 (+1.47%) | 16,643 |
8 Nov 2012 | INR | 6.72 | 7 | 6.62 | 6.8 | 6.8 | -0.03 (-0.44%) | 3,967 |
7 Nov 2012 | INR | 7.14 | 7.15 | 6.77 | 6.83 | 6.83 | -0.06 (-0.87%) | 2,805 |
6 Nov 2012 | INR | 6.9 | 6.98 | 6.55 | 6.89 | 6.89 | +0.24 (+3.61%) | 6,251 |
5 Nov 2012 | INR | 6.61 | 6.66 | 6.18 | 6.65 | 6.65 | +0.3 (+4.72%) | 8,639 |
2 Nov 2012 | INR | 6.14 | 6.59 | 6.14 | 6.35 | 6.35 | +0.04 (+0.63%) | 2,753 |
1 Nov 2012 | INR | 6.22 | 6.55 | 6.22 | 6.31 | 6.31 | -0.02 (-0.32%) | 1,893 |
31 Oct 2012 | INR | 6.35 | 6.54 | 6.27 | 6.33 | 6.33 | -0.15 (-2.31%) | 1,818 |
30 Oct 2012 | INR | 6.6 | 6.77 | 6.47 | 6.48 | 6.48 | -0.14 (-2.11%) | 9,078 |
29 Oct 2012 | INR | 6.85 | 6.99 | 6.62 | 6.62 | 6.62 | -0.15 (-2.22%) | 4,700 |
26 Oct 2012 | INR | 6.7 | 6.93 | 6.57 | 6.77 | 6.77 | +0.03 (+0.45%) | 2,834 |
25 Oct 2012 | INR | 6.8 | 7.23 | 6.57 | 6.74 | 6.74 | -0.46 (-6.39%) | 9,912 |
23 Oct 2012 | INR | 7.49 | 7.49 | 6.93 | 7.2 | 7.2 | +0.3 (+4.35%) | 2,164 |
22 Oct 2012 | INR | 6.92 | 7 | 6.9 | 6.9 | 6.9 | -0.22 (-3.09%) | 7,889 |
19 Oct 2012 | INR | 7.11 | 7.37 | 7.09 | 7.12 | 7.12 | -0.37 (-4.94%) | 1,077 |
18 Oct 2012 | INR | 6.9 | 7.49 | 6.9 | 7.49 | 7.49 | +0.08 (+1.08%) | 201 |
17 Oct 2012 | INR | 7.62 | 7.85 | 7.22 | 7.41 | 7.41 | -0.18 (-2.37%) | 8,631 |
16 Oct 2012 | INR | 7.6 | 7.6 | 7.59 | 7.59 | 7.59 | -0.41 (-5.13%) | 425 |
15 Oct 2012 | INR | 8.1 | 8.1 | 7.55 | 8 | 8 | +0.3 (+3.90%) | 2,094 |
12 Oct 2012 | INR | 7.7 | 8.1 | 7.7 | 7.7 | 7.7 | -0.21 (-2.65%) | 2,436 |
11 Oct 2012 | INR | 7.44 | 8 | 7.44 | 7.91 | 7.91 | -0.09 (-1.13%) | 3,281 |
10 Oct 2012 | INR | 8.38 | 8.38 | 7.93 | 8 | 8 | -0.3 (-3.61%) | 2,512 |
9 Oct 2012 | INR | 7.65 | 8.55 | 7.65 | 8.3 | 8.3 | +0.25 (+3.11%) | 22,500 |
8 Oct 2012 | INR | 8.5 | 8.8 | 8.03 | 8.05 | 8.05 | -0.3 (-3.59%) | 10,938 |
5 Oct 2012 | INR | 9 | 9 | 8.17 | 8.35 | 8.35 | -0.61 (-6.81%) | 24,994 |
4 Oct 2012 | INR | 9.75 | 9.75 | 8.9 | 8.96 | 8.96 | -0.8 (-8.20%) | 46,316 |
3 Oct 2012 | INR | 9.43 | 9.83 | 8.79 | 9.76 | 9.76 | +0.82 (+9.17%) | 102,212 |
1 Oct 2012 | INR | 7.05 | 9.34 | 7.05 | 8.94 | 8.94 | +1.15 (+14.76%) | 61,774 |
28 Sep 2012 | INR | 7.01 | 8.79 | 7.01 | 7.79 | 7.79 | +0.08 (+1.04%) | 97,887 |
27 Sep 2012 | INR | 7.75 | 8.4 | 7.6 | 7.71 | 7.71 | +0.19 (+2.53%) | 38,920 |