Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 6.73 | 7.52 | 6.12 | 7.52 | 7.52 | +1.25 (+19.94%) | 59,583 |
25 Sep 2012 | INR | 5.71 | 6.68 | 5.7 | 6.27 | 6.27 | +0.52 (+9.04%) | 2,704 |
24 Sep 2012 | INR | 5.63 | 5.93 | 5.62 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,860 |
21 Sep 2012 | INR | 5.79 | 5.96 | 5.5 | 5.8 | 5.8 | 0.0 (0.0%) | 3,189 |
20 Sep 2012 | INR | 5.73 | 5.8 | 5.73 | 5.8 | 5.8 | +0.16 (+2.84%) | 2,000 |
18 Sep 2012 | INR | 6.07 | 6.07 | 5.45 | 5.64 | 5.64 | -0.2 (-3.42%) | 3,057 |
17 Sep 2012 | INR | 5.5 | 5.88 | 5.45 | 5.84 | 5.84 | +0.42 (+7.75%) | 1,918 |
14 Sep 2012 | INR | 5.41 | 5.51 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 2,486 |
13 Sep 2012 | INR | 5.5 | 5.75 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 7,190 |
12 Sep 2012 | INR | 5.6 | 5.6 | 5.51 | 5.6 | 5.6 | -0.24 (-4.11%) | 160 |
11 Sep 2012 | INR | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | +0.14 (+2.46%) | 16 |
10 Sep 2012 | INR | 6.14 | 6.14 | 5.61 | 5.7 | 5.7 | -0.1 (-1.72%) | 2,165 |
8 Sep 2012 | INR | 5.7 | 5.81 | 5.7 | 5.8 | 5.8 | +0.23 (+4.13%) | 1,500 |
7 Sep 2012 | INR | 5.56 | 5.82 | 5.39 | 5.57 | 5.57 | +0.1 (+1.83%) | 1,773 |
6 Sep 2012 | INR | 5.78 | 5.85 | 5.31 | 5.47 | 5.47 | +0.13 (+2.43%) | 5,613 |
5 Sep 2012 | INR | 5.55 | 5.73 | 5.29 | 5.34 | 5.34 | +0.09 (+1.71%) | 1,916 |
4 Sep 2012 | INR | 5.79 | 5.79 | 5.25 | 5.25 | 5.25 | -0.16 (-2.96%) | 2,010 |
3 Sep 2012 | INR | 5.69 | 5.8 | 5.41 | 5.41 | 5.41 | +0.19 (+3.64%) | 2,400 |
31 Aug 2012 | INR | 5.2 | 5.68 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 2,801 |
30 Aug 2012 | INR | 5.77 | 5.77 | 5.2 | 5.22 | 5.22 | -0.24 (-4.40%) | 7,826 |
29 Aug 2012 | INR | 5.88 | 5.88 | 5.35 | 5.46 | 5.46 | +0.03 (+0.55%) | 3,362 |
28 Aug 2012 | INR | 5.43 | 6.39 | 5.4 | 5.43 | 5.43 | -0.51 (-8.59%) | 1,953 |
27 Aug 2012 | INR | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | +0.29 (+5.13%) | 5 |
24 Aug 2012 | INR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | +0.12 (+2.17%) | 499 |
23 Aug 2012 | INR | 5.6 | 5.6 | 5.53 | 5.53 | 5.53 | -0.07 (-1.25%) | 1,600 |
22 Aug 2012 | INR | 5.51 | 5.95 | 5.51 | 5.6 | 5.6 | -0.2 (-3.45%) | 1,375 |
21 Aug 2012 | INR | 5.5 | 5.97 | 5.5 | 5.8 | 5.8 | -0.07 (-1.19%) | 5,703 |
17 Aug 2012 | INR | 5.9 | 5.99 | 5.82 | 5.87 | 5.87 | +0.07 (+1.21%) | 716 |
16 Aug 2012 | INR | 5.62 | 5.8 | 5.62 | 5.8 | 5.8 | +0.2 (+3.57%) | 870 |
14 Aug 2012 | INR | 5.75 | 5.88 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 1,929 |