Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2012 | INR | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | -0.2 (-3.48%) | 927 |
4 May 2012 | INR | 5.7 | 6 | 5.65 | 5.75 | 5.75 | +0.2 (+3.60%) | 3,623 |
3 May 2012 | INR | 5.75 | 5.85 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 4,230 |
2 May 2012 | INR | 5.65 | 6 | 5.65 | 5.65 | 5.65 | +0.05 (+0.89%) | 1,668 |
30 Apr 2012 | INR | 5.65 | 5.9 | 5.55 | 5.6 | 5.6 | -0.15 (-2.61%) | 3,867 |
27 Apr 2012 | INR | 5.65 | 5.75 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 6,808 |
26 Apr 2012 | INR | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 1,700 |
25 Apr 2012 | INR | 5.95 | 6.2 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 6,666 |
24 Apr 2012 | INR | 6.1 | 6.1 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 8,581 |
23 Apr 2012 | INR | 6.25 | 6.6 | 6.1 | 6.1 | 6.1 | -0.55 (-8.27%) | 11,817 |
20 Apr 2012 | INR | 6.35 | 6.65 | 6.15 | 6.65 | 6.65 | +0.5 (+8.13%) | 10,711 |
19 Apr 2012 | INR | 5.8 | 6.2 | 5.7 | 6.15 | 6.15 | +0.45 (+7.89%) | 15,219 |
18 Apr 2012 | INR | 6 | 6 | 5.7 | 5.7 | 5.7 | -0.2 (-3.39%) | 12,333 |
17 Apr 2012 | INR | 5.65 | 6.1 | 5.6 | 5.9 | 5.9 | 0.0 (0.0%) | 17,147 |
16 Apr 2012 | INR | 5.75 | 5.9 | 5.55 | 5.9 | 5.9 | +0.15 (+2.61%) | 1,400 |
13 Apr 2012 | INR | 5.55 | 5.75 | 5.5 | 5.75 | 5.75 | +0.2 (+3.60%) | 3,369 |
12 Apr 2012 | INR | 5.5 | 5.65 | 5.5 | 5.55 | 5.55 | -0.3 (-5.13%) | 13,961 |
11 Apr 2012 | INR | 5.9 | 5.9 | 5.6 | 5.85 | 5.85 | +0.15 (+2.63%) | 1,569 |
10 Apr 2012 | INR | 5.65 | 5.9 | 5.6 | 5.7 | 5.7 | -0.25 (-4.20%) | 2,950 |
9 Apr 2012 | INR | 5.55 | 6.1 | 5.55 | 5.95 | 5.95 | -0.1 (-1.65%) | 843 |
4 Apr 2012 | INR | 5.4 | 6.05 | 5.4 | 6.05 | 6.05 | +0.45 (+8.04%) | 5,069 |
3 Apr 2012 | INR | 5.45 | 5.75 | 5.45 | 5.6 | 5.6 | -0.1 (-1.75%) | 1,951 |
2 Apr 2012 | INR | 5.65 | 5.7 | 5.4 | 5.7 | 5.7 | +0.05 (+0.88%) | 1,508 |
30 Mar 2012 | INR | 5.8 | 5.8 | 5.35 | 5.65 | 5.65 | +0.3 (+5.61%) | 14,996 |
29 Mar 2012 | INR | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | +0.1 (+1.90%) | 328 |
28 Mar 2012 | INR | 5.05 | 5.4 | 5.05 | 5.25 | 5.25 | -0.15 (-2.78%) | 2,660 |
27 Mar 2012 | INR | 5.15 | 5.65 | 5.15 | 5.4 | 5.4 | -0.2 (-3.57%) | 6,810 |
26 Mar 2012 | INR | 5.95 | 6 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 4,980 |
23 Mar 2012 | INR | 6.25 | 6.25 | 5.5 | 5.7 | 5.7 | -0.05 (-0.87%) | 1,382 |
22 Mar 2012 | INR | 5.75 | 6 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 2,601 |