Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2012 | INR | 4.76 | 5.06 | 4.76 | 4.9 | 4.9 | -0.06 (-1.21%) | 9,560 |
24 Dec 2012 | INR | 5 | 5.08 | 4.85 | 4.96 | 4.96 | +0.03 (+0.61%) | 16,316 |
21 Dec 2012 | INR | 5.08 | 5.09 | 4.76 | 4.93 | 4.93 | -0.16 (-3.14%) | 22,329 |
20 Dec 2012 | INR | 4.96 | 5.1 | 4.96 | 5.09 | 5.09 | +0.09 (+1.80%) | 7,800 |
19 Dec 2012 | INR | 5.09 | 5.1 | 4.86 | 5 | 5 | +0.01 (+0.20%) | 21,111 |
18 Dec 2012 | INR | 5.09 | 5.09 | 4.95 | 4.99 | 4.99 | +0.05 (+1.01%) | 2,805 |
17 Dec 2012 | INR | 5.1 | 5.1 | 4.8 | 4.94 | 4.94 | -0.04 (-0.80%) | 23,525 |
14 Dec 2012 | INR | 5.07 | 5.07 | 4.86 | 4.98 | 4.98 | -0.01 (-0.20%) | 19,472 |
13 Dec 2012 | INR | 5 | 5.05 | 4.95 | 4.99 | 4.99 | -0.02 (-0.40%) | 9,073 |
12 Dec 2012 | INR | 4.71 | 5.1 | 4.71 | 5.01 | 5.01 | +0.1 (+2.04%) | 27,776 |
11 Dec 2012 | INR | 5.17 | 5.17 | 4.82 | 4.91 | 4.91 | -0.14 (-2.77%) | 36,167 |
10 Dec 2012 | INR | 5.2 | 5.2 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 21,352 |
7 Dec 2012 | INR | 5.19 | 5.19 | 4.9 | 4.99 | 4.99 | -0.01 (-0.20%) | 23,672 |
6 Dec 2012 | INR | 5.15 | 5.16 | 4.91 | 5 | 5 | -0.09 (-1.77%) | 27,776 |
5 Dec 2012 | INR | 5.14 | 5.18 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 59,340 |
4 Dec 2012 | INR | 5.14 | 5.19 | 5.01 | 5.1 | 5.1 | +0.09 (+1.80%) | 32,770 |
3 Dec 2012 | INR | 5 | 5.19 | 5 | 5.01 | 5.01 | +0.02 (+0.40%) | 35,778 |
30 Nov 2012 | INR | 5.1 | 5.15 | 4.92 | 4.99 | 4.99 | -0.05 (-0.99%) | 95,970 |
29 Nov 2012 | INR | 4.91 | 5.27 | 4.6 | 5.04 | 5.04 | +0.01 (+0.20%) | 39,913 |
27 Nov 2012 | INR | 5.2 | 5.2 | 5.01 | 5.03 | 5.03 | -0.07 (-1.37%) | 9,782 |
26 Nov 2012 | INR | 5.11 | 5.24 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 16,101 |
23 Nov 2012 | INR | 5.03 | 5.25 | 5.02 | 5.11 | 5.11 | +0.1 (+2.00%) | 13,194 |
22 Nov 2012 | INR | 5.2 | 5.25 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 35,708 |
21 Nov 2012 | INR | 5 | 5.14 | 4.94 | 5.05 | 5.05 | +0.04 (+0.80%) | 16,398 |
20 Nov 2012 | INR | 5.27 | 5.39 | 5 | 5.01 | 5.01 | -0.2 (-3.84%) | 28,573 |
19 Nov 2012 | INR | 5.48 | 5.48 | 5.15 | 5.21 | 5.21 | 0.0 (0.0%) | 11,980 |
16 Nov 2012 | INR | 5.49 | 5.57 | 5.18 | 5.21 | 5.21 | -0.12 (-2.25%) | 52,152 |
15 Nov 2012 | INR | 5.9 | 5.9 | 5 | 5.33 | 5.33 | -0.11 (-2.02%) | 13,413 |
13 Nov 2012 | INR | 5.23 | 5.47 | 5.05 | 5.44 | 5.44 | +0.21 (+4.02%) | 5,562 |
12 Nov 2012 | INR | 5.83 | 5.86 | 5.13 | 5.23 | 5.23 | -0.56 (-9.67%) | 167,608 |