Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2012 | INR | 5.8 | 5.95 | 5.51 | 5.6 | 5.6 | -0.55 (-8.94%) | 12,402 |
10 Aug 2012 | INR | 5.6 | 6.15 | 5.6 | 6.15 | 6.15 | +0.38 (+6.59%) | 2,070 |
9 Aug 2012 | INR | 5.65 | 6.28 | 5.65 | 5.77 | 5.77 | -0.41 (-6.63%) | 821 |
8 Aug 2012 | INR | 5.6 | 6.25 | 5.6 | 6.18 | 6.18 | -0.11 (-1.75%) | 4,449 |
7 Aug 2012 | INR | 5.85 | 6.29 | 5.85 | 6.29 | 6.29 | +0.27 (+4.49%) | 1,620 |
6 Aug 2012 | INR | 6.1 | 6.23 | 6 | 6.02 | 6.02 | -0.28 (-4.44%) | 1,755 |
3 Aug 2012 | INR | 6.05 | 6.32 | 6 | 6.3 | 6.3 | +0.09 (+1.45%) | 2,678 |
2 Aug 2012 | INR | 6.23 | 6.27 | 6.1 | 6.21 | 6.21 | -0.14 (-2.20%) | 1,150 |
1 Aug 2012 | INR | 6.5 | 6.59 | 6 | 6.35 | 6.35 | 0.0 (0.0%) | 6,321 |
31 Jul 2012 | INR | 6.3 | 6.44 | 6.3 | 6.35 | 6.35 | -0.04 (-0.63%) | 73 |
30 Jul 2012 | INR | 6.3 | 6.39 | 6.05 | 6.39 | 6.39 | +0.37 (+6.15%) | 3,101 |
27 Jul 2012 | INR | 6 | 6.5 | 5.86 | 6.02 | 6.02 | -0.17 (-2.75%) | 3,716 |
26 Jul 2012 | INR | 6.68 | 6.69 | 6.07 | 6.19 | 6.19 | +0.07 (+1.14%) | 8,950 |
25 Jul 2012 | INR | 6.05 | 6.39 | 6.05 | 6.12 | 6.12 | -0.1 (-1.61%) | 1,500 |
24 Jul 2012 | INR | 6.25 | 6.57 | 6.07 | 6.22 | 6.22 | -0.03 (-0.48%) | 3,027 |
23 Jul 2012 | INR | 6.25 | 6.67 | 6.2 | 6.25 | 6.25 | -0.1 (-1.57%) | 1,221 |
20 Jul 2012 | INR | 6.35 | 6.45 | 6.28 | 6.35 | 6.35 | -0.11 (-1.70%) | 4,044 |
19 Jul 2012 | INR | 6.35 | 6.79 | 6.35 | 6.46 | 6.46 | +0.01 (+0.16%) | 1,637 |
18 Jul 2012 | INR | 6.93 | 6.93 | 6.45 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,210 |
17 Jul 2012 | INR | 6.51 | 6.85 | 6.46 | 6.46 | 6.46 | -0.54 (-7.71%) | 5,056 |
16 Jul 2012 | INR | 7 | 7 | 6.7 | 7 | 7 | 0.0 (0.0%) | 350 |
13 Jul 2012 | INR | 7.07 | 7.07 | 6.52 | 7 | 7 | +0.15 (+2.19%) | 2,950 |
12 Jul 2012 | INR | 6.45 | 6.94 | 6.45 | 6.85 | 6.85 | +0.15 (+2.24%) | 2,093 |
11 Jul 2012 | INR | 6.81 | 6.99 | 6.65 | 6.7 | 6.7 | -0.29 (-4.15%) | 6,091 |
10 Jul 2012 | INR | 6.7 | 7.18 | 6.7 | 6.99 | 6.99 | +0.19 (+2.79%) | 5,942 |
9 Jul 2012 | INR | 6.68 | 6.9 | 6.63 | 6.8 | 6.8 | -0.17 (-2.44%) | 2,031 |
6 Jul 2012 | INR | 7.15 | 7.2 | 6.9 | 6.97 | 6.97 | -0.17 (-2.38%) | 8,137 |
5 Jul 2012 | INR | 6.61 | 7.14 | 6.61 | 7.14 | 7.14 | +0.34 (+5%) | 13,206 |
4 Jul 2012 | INR | 6.7 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 2,761 |
3 Jul 2012 | INR | 6.51 | 6.8 | 6.51 | 6.8 | 6.8 | +0.06 (+0.89%) | 1,739 |