Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 4.7 | 4.7 | 4.3 | 4.55 | 4.55 | +0.09 (+2.02%) | 19,956 |
18 May 2012 | INR | 4.59 | 4.59 | 4.23 | 4.46 | 4.46 | +0.15 (+3.48%) | 30,702 |
17 May 2012 | INR | 4.2 | 4.65 | 4.2 | 4.31 | 4.31 | -0.16 (-3.58%) | 39,151 |
16 May 2012 | INR | 4.81 | 4.81 | 4.16 | 4.47 | 4.47 | +0.07 (+1.59%) | 23,592 |
15 May 2012 | INR | 4.65 | 4.65 | 4.36 | 4.4 | 4.4 | -0.14 (-3.08%) | 21,725 |
14 May 2012 | INR | 4.5 | 4.58 | 4.33 | 4.54 | 4.54 | +0.17 (+3.89%) | 54,354 |
11 May 2012 | INR | 4.33 | 4.6 | 4.33 | 4.37 | 4.37 | -0.16 (-3.53%) | 33,874 |
10 May 2012 | INR | 4.73 | 4.79 | 4.41 | 4.53 | 4.53 | -0.04 (-0.88%) | 60,984 |
9 May 2012 | INR | 4.8 | 4.8 | 4.5 | 4.57 | 4.57 | -0.26 (-5.38%) | 89,431 |
8 May 2012 | INR | 4.7 | 4.89 | 4.7 | 4.83 | 4.83 | -0.01 (-0.21%) | 36,950 |
7 May 2012 | INR | 4.71 | 5.09 | 4.71 | 4.84 | 4.84 | -0.28 (-5.47%) | 31,734 |
4 May 2012 | INR | 5.08 | 5.18 | 4.67 | 5.12 | 5.12 | -0.05 (-0.97%) | 102,523 |
3 May 2012 | INR | 5.12 | 5.21 | 4.94 | 5.17 | 5.17 | +0.04 (+0.78%) | 70,330 |
2 May 2012 | INR | 5.12 | 5.2 | 4.97 | 5.13 | 5.13 | -0.02 (-0.39%) | 58,404 |
30 Apr 2012 | INR | 5.25 | 5.29 | 4.75 | 5.15 | 5.15 | +0.15 (+3%) | 252,277 |
28 Apr 2012 | INR | 4.8 | 5 | 4.8 | 5 | 5 | +0.18 (+3.73%) | 44,400 |
27 Apr 2012 | INR | 4.83 | 4.89 | 4.42 | 4.82 | 4.82 | +0.15 (+3.21%) | 59,474 |
26 Apr 2012 | INR | 4.35 | 4.88 | 4.35 | 4.67 | 4.67 | +0.2 (+4.47%) | 45,705 |
25 Apr 2012 | INR | 4.05 | 4.88 | 4.01 | 4.47 | 4.47 | +0.19 (+4.44%) | 84,325 |
24 Apr 2012 | INR | 4.2 | 4.29 | 4.03 | 4.28 | 4.28 | +0.1 (+2.39%) | 22,178 |
23 Apr 2012 | INR | 4.2 | 4.49 | 3.93 | 4.18 | 4.18 | -0.01 (-0.24%) | 51,156 |
20 Apr 2012 | INR | 3.85 | 4.37 | 3.85 | 4.19 | 4.19 | +0.03 (+0.72%) | 18,411 |
19 Apr 2012 | INR | 3.83 | 4.23 | 3.83 | 4.16 | 4.16 | +0.16 (+4%) | 19,002 |
18 Apr 2012 | INR | 3.91 | 4.24 | 3.91 | 4 | 4 | -0.15 (-3.61%) | 37,520 |
17 Apr 2012 | INR | 4.2 | 4.24 | 4.15 | 4.15 | 4.15 | +0.05 (+1.22%) | 3,799 |
16 Apr 2012 | INR | 3.76 | 4.25 | 3.76 | 4.1 | 4.1 | -0.08 (-1.91%) | 2,418 |
13 Apr 2012 | INR | 4.1 | 4.2 | 4.07 | 4.18 | 4.18 | -0.06 (-1.42%) | 6,991 |
12 Apr 2012 | INR | 4.2 | 4.27 | 4.07 | 4.24 | 4.24 | -0.05 (-1.17%) | 22,870 |
11 Apr 2012 | INR | 3.61 | 4.3 | 3.61 | 4.29 | 4.29 | +0.34 (+8.61%) | 33,020 |
10 Apr 2012 | INR | 3.8 | 4 | 3.75 | 3.95 | 3.95 | +0.06 (+1.54%) | 8,979 |