Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2012 | INR | 8 | 8.55 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 9,611 |
10 Jul 2012 | INR | 8.15 | 8.3 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 1,653 |
9 Jul 2012 | INR | 8.75 | 9 | 8.2 | 8.25 | 8.25 | -0.4 (-4.62%) | 51,637 |
6 Jul 2012 | INR | 8.4 | 9.2 | 8.15 | 8.65 | 8.65 | +0.25 (+2.98%) | 7,061 |
5 Jul 2012 | INR | 8.15 | 8.6 | 8.15 | 8.4 | 8.4 | +0.4 (+5%) | 5,398 |
4 Jul 2012 | INR | 8.4 | 8.4 | 7.7 | 8 | 8 | -0.05 (-0.62%) | 3,627 |
3 Jul 2012 | INR | 8.1 | 8.1 | 7.9 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,940 |
2 Jul 2012 | INR | 8 | 8.4 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 4,997 |
29 Jun 2012 | INR | 8.1 | 8.35 | 7.9 | 8.1 | 8.1 | +0.05 (+0.62%) | 4,647 |
28 Jun 2012 | INR | 8.55 | 8.55 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,005 |
27 Jun 2012 | INR | 8 | 8 | 7.9 | 8 | 8 | -0.15 (-1.84%) | 1,347 |
26 Jun 2012 | INR | 8.3 | 8.3 | 7.75 | 8.15 | 8.15 | +0.25 (+3.16%) | 1,513 |
25 Jun 2012 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 599 |
22 Jun 2012 | INR | 7.9 | 8.45 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 7,504 |
21 Jun 2012 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 200 |
20 Jun 2012 | INR | 7.8 | 8 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 206 |
19 Jun 2012 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 725 |
18 Jun 2012 | INR | 8.45 | 8.45 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 42,531 |
15 Jun 2012 | INR | 8.45 | 8.45 | 8 | 8 | 8 | 0.0 (0.0%) | 1,151 |
14 Jun 2012 | INR | 8 | 8.1 | 8 | 8 | 8 | -0.15 (-1.84%) | 3,818 |
13 Jun 2012 | INR | 8.1 | 8.25 | 8 | 8.15 | 8.15 | +0.15 (+1.88%) | 320 |
12 Jun 2012 | INR | 8.1 | 8.3 | 7.8 | 8 | 8 | -0.25 (-3.03%) | 1,983 |
11 Jun 2012 | INR | 8.4 | 8.45 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 4,820 |
8 Jun 2012 | INR | 7.8 | 8.45 | 7.8 | 8.35 | 8.35 | -0.05 (-0.60%) | 8,827 |
7 Jun 2012 | INR | 8.2 | 8.45 | 8.05 | 8.4 | 8.4 | -0.1 (-1.18%) | 17,277 |
6 Jun 2012 | INR | 7.7 | 8.5 | 7.7 | 8.5 | 8.5 | +0.3 (+3.66%) | 9,428 |
5 Jun 2012 | INR | 7.7 | 8.4 | 7.7 | 8.2 | 8.2 | +0.2 (+2.50%) | 707 |
4 Jun 2012 | INR | 7.75 | 8 | 7.75 | 8 | 8 | +0.25 (+3.23%) | 1,665 |
1 Jun 2012 | INR | 7.5 | 8.15 | 7.5 | 7.75 | 7.75 | -0.05 (-0.64%) | 1,250 |
31 May 2012 | INR | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 1,905 |