Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2012 | INR | 3.94 | 4 | 3.86 | 3.95 | 3.95 | +0.23 (+6.18%) | 70,239 |
9 Jan 2012 | INR | 3.94 | 3.94 | 3.72 | 3.72 | 3.72 | -0.2 (-5.10%) | 2,950 |
7 Jan 2012 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,500 |
6 Jan 2012 | INR | 3.9 | 3.93 | 3.9 | 3.9 | 3.9 | +0.1 (+2.63%) | 8,500 |
5 Jan 2012 | INR | 3.8 | 3.98 | 3.73 | 3.8 | 3.8 | +0.06 (+1.60%) | 3,700 |
4 Jan 2012 | INR | 3.8 | 3.8 | 3.42 | 3.74 | 3.74 | -0.15 (-3.86%) | 32,005 |
3 Jan 2012 | INR | 3.8 | 3.92 | 3.75 | 3.89 | 3.89 | +0.19 (+5.14%) | 4,320 |
2 Jan 2012 | INR | 3.94 | 3.94 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 4,810 |
30 Dec 2011 | INR | 3.76 | 3.87 | 3.6 | 3.78 | 3.78 | +0.13 (+3.56%) | 6,078 |
29 Dec 2011 | INR | 3.63 | 3.7 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 1,250 |
28 Dec 2011 | INR | 3.81 | 3.88 | 3.66 | 3.68 | 3.68 | -0.22 (-5.64%) | 5,424 |
27 Dec 2011 | INR | 3.94 | 3.94 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 150 |
26 Dec 2011 | INR | 3.99 | 4 | 3.71 | 3.9 | 3.9 | -0.09 (-2.26%) | 13,525 |
23 Dec 2011 | INR | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | +0.07 (+1.79%) | 1,000 |
22 Dec 2011 | INR | 3.8 | 3.92 | 3.8 | 3.92 | 3.92 | +0.02 (+0.51%) | 7,600 |
21 Dec 2011 | INR | 3.78 | 3.9 | 3.51 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,960 |
20 Dec 2011 | INR | 3.78 | 3.88 | 3.77 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,350 |
19 Dec 2011 | INR | 3.78 | 3.9 | 3.77 | 3.9 | 3.9 | -0.09 (-2.26%) | 6,500 |
16 Dec 2011 | INR | 3.78 | 4.01 | 3.78 | 3.99 | 3.99 | +0.02 (+0.50%) | 1,460 |
15 Dec 2011 | INR | 3.78 | 4.07 | 3.77 | 3.97 | 3.97 | -0.05 (-1.24%) | 11,750 |
14 Dec 2011 | INR | 3.95 | 4.09 | 3.91 | 4.02 | 4.02 | +0.13 (+3.34%) | 3,700 |
13 Dec 2011 | INR | 3.81 | 4.08 | 3.81 | 3.89 | 3.89 | -0.11 (-2.75%) | 14,710 |
12 Dec 2011 | INR | 3.78 | 4 | 3.78 | 4 | 4 | +0.08 (+2.04%) | 11,875 |
9 Dec 2011 | INR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 1,000 |
8 Dec 2011 | INR | 4 | 4.08 | 4 | 4 | 4 | -0.08 (-1.96%) | 1,100 |
7 Dec 2011 | INR | 3.91 | 4.09 | 3.91 | 4.08 | 4.08 | +0.11 (+2.77%) | 6,286 |
5 Dec 2011 | INR | 3.88 | 4.05 | 3.88 | 3.97 | 3.97 | +0.09 (+2.32%) | 4,104 |
2 Dec 2011 | INR | 3.98 | 3.99 | 3.77 | 3.88 | 3.88 | -0.11 (-2.76%) | 11,501 |
1 Dec 2011 | INR | 3.83 | 4 | 3.83 | 3.99 | 3.99 | +0.09 (+2.31%) | 5,000 |
30 Nov 2011 | INR | 3.85 | 4 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 4,912 |