Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2012 | INR | 5.8 | 5.8 | 5.32 | 5.78 | 5.78 | +0.23 (+4.14%) | 4,511 |
11 Oct 2012 | INR | 5.6 | 5.94 | 5.52 | 5.55 | 5.55 | -0.26 (-4.48%) | 8,952 |
10 Oct 2012 | INR | 5.4 | 5.81 | 5.4 | 5.81 | 5.81 | +0.27 (+4.87%) | 5,503 |
9 Oct 2012 | INR | 5.07 | 5.54 | 5.07 | 5.54 | 5.54 | +0.26 (+4.92%) | 2,380 |
8 Oct 2012 | INR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | +0.25 (+4.97%) | 8,607 |
5 Oct 2012 | INR | 5.05 | 5.4 | 4.96 | 5.03 | 5.03 | -0.12 (-2.33%) | 16,030 |
4 Oct 2012 | INR | 5.25 | 5.45 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 14,325 |
3 Oct 2012 | INR | 5.35 | 5.6 | 5.12 | 5.2 | 5.2 | -0.15 (-2.80%) | 3,802 |
1 Oct 2012 | INR | 5.06 | 5.5 | 5.06 | 5.35 | 5.35 | +0.06 (+1.13%) | 1,200 |
28 Sep 2012 | INR | 5.82 | 5.82 | 5.28 | 5.29 | 5.29 | -0.26 (-4.68%) | 3,801 |
27 Sep 2012 | INR | 5.16 | 5.59 | 5.15 | 5.55 | 5.55 | +0.22 (+4.13%) | 9,152 |
26 Sep 2012 | INR | 5.6 | 5.87 | 5.33 | 5.33 | 5.33 | -0.27 (-4.82%) | 11,955 |
25 Sep 2012 | INR | 5.5 | 5.6 | 5.47 | 5.6 | 5.6 | -0.15 (-2.61%) | 7,962 |
24 Sep 2012 | INR | 5.9 | 6.07 | 5.75 | 5.75 | 5.75 | -0.22 (-3.69%) | 3,547 |
21 Sep 2012 | INR | 5.6 | 6 | 5.52 | 5.97 | 5.97 | +0.12 (+2.05%) | 8,534 |
20 Sep 2012 | INR | 6 | 6 | 5.76 | 5.85 | 5.85 | -0.18 (-2.99%) | 1,770 |
18 Sep 2012 | INR | 6.07 | 6.07 | 6.03 | 6.03 | 6.03 | +0.31 (+5.42%) | 401 |
17 Sep 2012 | INR | 5.72 | 6.09 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 1,901 |
14 Sep 2012 | INR | 5.5 | 6.02 | 5.5 | 6.02 | 6.02 | +0.06 (+1.01%) | 715 |
13 Sep 2012 | INR | 5.55 | 5.96 | 5.53 | 5.96 | 5.96 | +0.11 (+1.88%) | 4,335 |
12 Sep 2012 | INR | 6.12 | 6.14 | 5.8 | 5.85 | 5.85 | +0.14 (+2.45%) | 4,810 |
11 Sep 2012 | INR | 5.71 | 5.85 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 500 |
10 Sep 2012 | INR | 5.9 | 6 | 6 | 6 | 6 | -0.15 (-2.44%) | 1,000 |
8 Sep 2012 | INR | 5.9 | 6.18 | 5.9 | 6.15 | 6.15 | +0.15 (+2.50%) | 200 |
7 Sep 2012 | INR | 5.9 | 6 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 3,339 |
6 Sep 2012 | INR | 6.1 | 6.11 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 4,546 |
5 Sep 2012 | INR | 6 | 6.33 | 6 | 6.1 | 6.1 | -0.2 (-3.17%) | 4,340 |
4 Sep 2012 | INR | 6.31 | 6.31 | 6.1 | 6.3 | 6.3 | +0.5 (+8.62%) | 2,860 |
3 Sep 2012 | INR | 5.8 | 6.15 | 5.6 | 5.8 | 5.8 | -0.06 (-1.02%) | 4,906 |
31 Aug 2012 | INR | 6 | 6 | 5.86 | 5.86 | 5.86 | -0.24 (-3.93%) | 2,307 |