Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2012 | INR | 4.46 | 4.65 | 4.43 | 4.6 | 4.6 | +0.07 (+1.55%) | 7,520 |
16 Jul 2012 | INR | 4.63 | 4.95 | 4.41 | 4.53 | 4.53 | +0.1 (+2.26%) | 6,178 |
13 Jul 2012 | INR | 4.85 | 4.85 | 4.41 | 4.43 | 4.43 | -0.21 (-4.53%) | 2,127 |
12 Jul 2012 | INR | 4.74 | 4.74 | 4.42 | 4.64 | 4.64 | +0.14 (+3.11%) | 3,395 |
11 Jul 2012 | INR | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 151 |
10 Jul 2012 | INR | 4.6 | 4.69 | 4.52 | 4.6 | 4.6 | +0.17 (+3.84%) | 8,201 |
9 Jul 2012 | INR | 4.43 | 4.55 | 4.42 | 4.43 | 4.43 | -0.04 (-0.89%) | 3,625 |
6 Jul 2012 | INR | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | -0.03 (-0.67%) | 2,070 |
5 Jul 2012 | INR | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 525 |
4 Jul 2012 | INR | 4.7 | 4.7 | 4.45 | 4.52 | 4.52 | +0.11 (+2.49%) | 2,351 |
3 Jul 2012 | INR | 4.39 | 4.62 | 4.38 | 4.41 | 4.41 | +0.08 (+1.85%) | 2,477 |
2 Jul 2012 | INR | 4.39 | 5.04 | 4.25 | 4.33 | 4.33 | -0.12 (-2.70%) | 5,403 |
29 Jun 2012 | INR | 4.2 | 4.45 | 4.2 | 4.45 | 4.45 | +0.09 (+2.06%) | 4,400 |
28 Jun 2012 | INR | 4.16 | 4.43 | 4.16 | 4.36 | 4.36 | +0.03 (+0.69%) | 21,965 |
27 Jun 2012 | INR | 4.94 | 4.94 | 4.05 | 4.33 | 4.33 | -0.15 (-3.35%) | 22,003 |
26 Jun 2012 | INR | 4.5 | 5.14 | 4.2 | 4.48 | 4.48 | -0.02 (-0.44%) | 5,929 |
25 Jun 2012 | INR | 5 | 5 | 4.4 | 4.5 | 4.5 | -0.35 (-7.22%) | 14,272 |
22 Jun 2012 | INR | 4.5 | 4.9 | 4.5 | 4.85 | 4.85 | +0.07 (+1.46%) | 28,601 |
21 Jun 2012 | INR | 5.11 | 5.11 | 4.3 | 4.78 | 4.78 | +0.52 (+12.21%) | 75,424 |
20 Jun 2012 | INR | 4.15 | 4.38 | 3.47 | 4.26 | 4.26 | +0.61 (+16.71%) | 14,983 |
19 Jun 2012 | INR | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -0.22 (-5.68%) | 1,406 |
18 Jun 2012 | INR | 3.95 | 3.95 | 3.55 | 3.87 | 3.87 | +0.19 (+5.16%) | 3,264 |
15 Jun 2012 | INR | 4.24 | 4.24 | 3.42 | 3.68 | 3.68 | +0.14 (+3.95%) | 4,526 |
14 Jun 2012 | INR | 3.98 | 3.98 | 3.53 | 3.54 | 3.54 | -0.18 (-4.84%) | 2,773 |
13 Jun 2012 | INR | 4.6 | 4.6 | 3.6 | 3.72 | 3.72 | -0.27 (-6.77%) | 13,172 |
12 Jun 2012 | INR | 3.66 | 4.17 | 3.6 | 3.99 | 3.99 | +0.23 (+6.12%) | 20,004 |
11 Jun 2012 | INR | 3.85 | 3.95 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,546 |
8 Jun 2012 | INR | 3.86 | 4.17 | 3.8 | 3.8 | 3.8 | -0.26 (-6.40%) | 5,052 |
7 Jun 2012 | INR | 4.36 | 4.49 | 4 | 4.06 | 4.06 | -0.29 (-6.67%) | 15,359 |
6 Jun 2012 | INR | 3.79 | 4.35 | 3.53 | 4.35 | 4.35 | +0.72 (+19.83%) | 27,178 |