Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 6.36 | 6.74 | 6.36 | 6.74 | 6.74 | +0.17 (+2.59%) | 1,905 |
29 Jun 2012 | INR | 6.36 | 6.6 | 6.3 | 6.57 | 6.57 | +0.27 (+4.29%) | 8,593 |
28 Jun 2012 | INR | 6.4 | 6.5 | 6.24 | 6.3 | 6.3 | -0.01 (-0.16%) | 10,351 |
27 Jun 2012 | INR | 6.3 | 6.32 | 6.25 | 6.31 | 6.31 | 0.0 (0.0%) | 7,569 |
26 Jun 2012 | INR | 6.4 | 6.5 | 6.15 | 6.31 | 6.31 | -0.09 (-1.41%) | 4,285 |
25 Jun 2012 | INR | 6.4 | 6.59 | 6.31 | 6.4 | 6.4 | +0.02 (+0.31%) | 3,700 |
22 Jun 2012 | INR | 6.7 | 6.7 | 6.3 | 6.38 | 6.38 | -0.21 (-3.19%) | 3,030 |
21 Jun 2012 | INR | 6.39 | 6.7 | 6.35 | 6.59 | 6.59 | 0.0 (0.0%) | 2,754 |
20 Jun 2012 | INR | 6.48 | 6.69 | 6.15 | 6.59 | 6.59 | +0.21 (+3.29%) | 19,683 |
19 Jun 2012 | INR | 6.39 | 6.39 | 5.96 | 6.38 | 6.38 | -0.21 (-3.19%) | 12,121 |
18 Jun 2012 | INR | 6.85 | 7 | 6.59 | 6.59 | 6.59 | -0.73 (-9.97%) | 23,170 |
15 Jun 2012 | INR | 8.2 | 8.2 | 7.22 | 7.32 | 7.32 | -0.45 (-5.79%) | 25,579 |
14 Jun 2012 | INR | 6.65 | 7.86 | 6.65 | 7.77 | 7.77 | +1.22 (+18.63%) | 57,531 |
13 Jun 2012 | INR | 6.13 | 6.7 | 6.13 | 6.55 | 6.55 | +0.39 (+6.33%) | 24,006 |
12 Jun 2012 | INR | 5.8 | 6.25 | 5.8 | 6.16 | 6.16 | +0.28 (+4.76%) | 3,363 |
11 Jun 2012 | INR | 5.26 | 6.27 | 5.26 | 5.88 | 5.88 | +0.26 (+4.63%) | 6,026 |
8 Jun 2012 | INR | 6 | 6 | 5.4 | 5.62 | 5.62 | +0.22 (+4.07%) | 14,681 |
7 Jun 2012 | INR | 5.3 | 5.91 | 5.2 | 5.4 | 5.4 | -0.22 (-3.91%) | 5,893 |
6 Jun 2012 | INR | 5.57 | 5.69 | 5.52 | 5.62 | 5.62 | +0.02 (+0.36%) | 7,634 |
5 Jun 2012 | INR | 5.34 | 5.74 | 5.3 | 5.6 | 5.6 | -0.02 (-0.36%) | 6,966 |
4 Jun 2012 | INR | 5.76 | 5.84 | 5.34 | 5.62 | 5.62 | -0.24 (-4.10%) | 21,805 |
1 Jun 2012 | INR | 5.91 | 5.92 | 5.63 | 5.86 | 5.86 | -0.15 (-2.50%) | 10,656 |
31 May 2012 | INR | 6.38 | 6.38 | 5.91 | 6.01 | 6.01 | -0.29 (-4.60%) | 32,872 |
30 May 2012 | INR | 6.1 | 6.37 | 6.1 | 6.3 | 6.3 | +0.03 (+0.48%) | 1,765 |
29 May 2012 | INR | 6.31 | 6.43 | 6.2 | 6.27 | 6.27 | -0.13 (-2.03%) | 4,280 |
28 May 2012 | INR | 6.11 | 6.7 | 6.11 | 6.4 | 6.4 | -0.11 (-1.69%) | 3,840 |
25 May 2012 | INR | 6.31 | 6.66 | 6.31 | 6.51 | 6.51 | -0.18 (-2.69%) | 6,026 |
24 May 2012 | INR | 6.3 | 6.71 | 6.15 | 6.69 | 6.69 | +0.41 (+6.53%) | 14,678 |
23 May 2012 | INR | 5.98 | 6.43 | 5.9 | 6.28 | 6.28 | +0.13 (+2.11%) | 14,905 |
22 May 2012 | INR | 6.2 | 6.43 | 6.13 | 6.15 | 6.15 | -0.05 (-0.81%) | 3,369 |