Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2012 | INR | 3.48 | 3.84 | 2.71 | 3.63 | 3.63 | +0.43 (+13.44%) | 17,121 |
4 Jun 2012 | INR | 3.1 | 3.2 | 2.61 | 3.2 | 3.2 | +0.01 (+0.31%) | 2,013 |
1 Jun 2012 | INR | 2.96 | 3.34 | 2.86 | 3.19 | 3.19 | +0.23 (+7.77%) | 2,628 |
31 May 2012 | INR | 3.35 | 3.35 | 2.91 | 2.96 | 2.96 | -0.42 (-12.43%) | 415 |
30 May 2012 | INR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.23 (+7.30%) | 300 |
29 May 2012 | INR | 2.71 | 3.5 | 2.71 | 3.15 | 3.15 | +0.03 (+0.96%) | 10,555 |
28 May 2012 | INR | 3.02 | 3.29 | 3.02 | 3.12 | 3.12 | +0.05 (+1.63%) | 1,002 |
25 May 2012 | INR | 3.31 | 3.35 | 2.91 | 3.07 | 3.07 | -0.08 (-2.54%) | 11,005 |
24 May 2012 | INR | 2.8 | 3.33 | 2.8 | 3.15 | 3.15 | -0.06 (-1.87%) | 13,412 |
23 May 2012 | INR | 2.81 | 3.26 | 2.7 | 3.21 | 3.21 | -0.09 (-2.73%) | 7,292 |
22 May 2012 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
21 May 2012 | INR | 3.01 | 3.3 | 3.01 | 3.3 | 3.3 | -0.07 (-2.08%) | 6,019 |
18 May 2012 | INR | 3.49 | 3.49 | 2.76 | 3.37 | 3.37 | +0.42 (+14.24%) | 291 |
17 May 2012 | INR | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 241 |
16 May 2012 | INR | 3.34 | 3.34 | 3.05 | 3.05 | 3.05 | -0.34 (-10.03%) | 6,085 |
15 May 2012 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.27 (+8.65%) | 1 |
14 May 2012 | INR | 3.1 | 3.25 | 2.99 | 3.12 | 3.12 | -0.29 (-8.50%) | 1,102 |
11 May 2012 | INR | 2.93 | 3.6 | 2.93 | 3.41 | 3.41 | -0.09 (-2.57%) | 4,446 |
10 May 2012 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 1 |
9 May 2012 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.32 (+9.76%) | 1 |
8 May 2012 | INR | 3.3 | 3.3 | 2.92 | 3.28 | 3.28 | +0.45 (+15.90%) | 5,351 |
7 May 2012 | INR | 2.86 | 3.19 | 2.76 | 2.83 | 2.83 | -0.03 (-1.05%) | 1,404 |
4 May 2012 | INR | 2.95 | 3.24 | 2.86 | 2.86 | 2.86 | -0.5 (-14.88%) | 3,190 |
3 May 2012 | INR | 3.69 | 3.69 | 2.95 | 3.36 | 3.36 | +0.07 (+2.13%) | 503 |
2 May 2012 | INR | 2.9 | 3.44 | 2.9 | 3.29 | 3.29 | -0.06 (-1.79%) | 2,131 |
30 Apr 2012 | INR | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.13 (-3.74%) | 3 |
28 Apr 2012 | INR | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | +0.18 (+5.45%) | 102 |
27 Apr 2012 | INR | 3.8 | 3.8 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 2,203 |
26 Apr 2012 | INR | 3.75 | 3.75 | 2.98 | 3.37 | 3.37 | +0.18 (+5.64%) | 684 |
25 Apr 2012 | INR | 3.8 | 3.8 | 3.02 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,307 |