Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2012 | INR | 6.1 | 6.2 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 4,750 |
29 Aug 2012 | INR | 6.72 | 6.72 | 6.42 | 6.42 | 6.42 | -0.29 (-4.32%) | 2,463 |
28 Aug 2012 | INR | 7.07 | 7.07 | 6.69 | 6.71 | 6.71 | -0.29 (-4.14%) | 13,913 |
27 Aug 2012 | INR | 7.05 | 7.07 | 6.76 | 7 | 7 | +0.26 (+3.86%) | 13,335 |
24 Aug 2012 | INR | 6.1 | 6.74 | 6.1 | 6.74 | 6.74 | +0.32 (+4.98%) | 20,355 |
23 Aug 2012 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 2,550 |
22 Aug 2012 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 260 |
21 Aug 2012 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 151 |
17 Aug 2012 | INR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.39 (-4.96%) | 853 |
16 Aug 2012 | INR | 8.27 | 8.68 | 7.86 | 7.86 | 7.86 | -0.41 (-4.96%) | 26,646 |
14 Aug 2012 | INR | 7.92 | 8.3 | 7.8 | 8.27 | 8.27 | +0.35 (+4.42%) | 32,461 |
13 Aug 2012 | INR | 7.92 | 7.92 | 7.28 | 7.92 | 7.92 | +0.28 (+3.66%) | 31,801 |
10 Aug 2012 | INR | 7.64 | 7.64 | 7.5 | 7.64 | 7.64 | +0.36 (+4.95%) | 49,001 |
9 Aug 2012 | INR | 7.2 | 7.28 | 7.2 | 7.28 | 7.28 | +0.34 (+4.90%) | 6,450 |
8 Aug 2012 | INR | 6.93 | 6.94 | 6.5 | 6.94 | 6.94 | +0.33 (+4.99%) | 12,229 |
7 Aug 2012 | INR | 6.6 | 6.61 | 6.11 | 6.61 | 6.61 | +0.51 (+8.36%) | 8,250 |
6 Aug 2012 | INR | 6.24 | 6.3 | 6 | 6.1 | 6.1 | +0.38 (+6.64%) | 26,161 |
3 Aug 2012 | INR | 5.75 | 6.27 | 5.72 | 5.72 | 5.72 | -0.02 (-0.35%) | 14,087 |
2 Aug 2012 | INR | 6.02 | 6.02 | 6.01 | 5.74 | 5.74 | 0.0 (0.0%) | 6,276 |
1 Aug 2012 | INR | 5.25 | 5.74 | 5.2 | 5.74 | 5.74 | +0.27 (+4.94%) | 8,052 |
31 Jul 2012 | INR | 5.6 | 6.28 | 5.47 | 5.47 | 5.47 | -0.6 (-9.88%) | 22,067 |
30 Jul 2012 | INR | 7.35 | 7.35 | 6.07 | 6.07 | 6.07 | -0.67 (-9.94%) | 30,080 |
27 Jul 2012 | INR | 7.1 | 7.85 | 6.74 | 6.74 | 6.74 | -0.9 (-11.78%) | 23,950 |
26 Jul 2012 | INR | 8 | 8.1 | 7.11 | 7.64 | 7.64 | +0.52 (+7.30%) | 31,492 |
25 Jul 2012 | INR | 7.95 | 8.66 | 7.1 | 7.12 | 7.12 | -0.8 (-10.10%) | 160,709 |
24 Jul 2012 | INR | 7.2 | 7.92 | 7.2 | 7.92 | 7.92 | +0.91 (+12.98%) | 213,261 |
23 Jul 2012 | INR | 7 | 7.2 | 6.25 | 7.01 | 7.01 | +0.46 (+7.02%) | 101,602 |
20 Jul 2012 | INR | 5.6 | 6.55 | 5.4 | 6.55 | 6.55 | +1.16 (+21.52%) | 77,791 |
19 Jul 2012 | INR | 4.66 | 5.46 | 4.66 | 5.39 | 5.39 | +0.89 (+19.78%) | 73,579 |
18 Jul 2012 | INR | 4.5 | 4.68 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 45,336 |