Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2011 | INR | 6.4 | 7.23 | 5.96 | 7.23 | 7.23 | +0.65 (+9.88%) | 25,668 |
29 Sep 2011 | INR | 6.55 | 6.58 | 6.55 | 6.58 | 6.58 | -0.66 (-9.12%) | 600 |
28 Sep 2011 | INR | 7.24 | 7.25 | 7.24 | 7.24 | 7.24 | -0.01 (-0.14%) | 338 |
27 Sep 2011 | INR | 6.81 | 7.5 | 6.81 | 7.25 | 7.25 | -0.25 (-3.33%) | 2,250 |
26 Sep 2011 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
23 Sep 2011 | INR | 7 | 7.5 | 7 | 7.5 | 7.5 | +0.57 (+8.23%) | 1,838 |
22 Sep 2011 | INR | 6.41 | 7.45 | 6.41 | 6.93 | 6.93 | -0.07 (-1.00%) | 1,010 |
21 Sep 2011 | INR | 6.95 | 7 | 6.95 | 7 | 7 | -0.2 (-2.78%) | 1,001 |
20 Sep 2011 | INR | 7 | 7.75 | 6.65 | 7.2 | 7.2 | -0.03 (-0.41%) | 200 |
19 Sep 2011 | INR | 7.2 | 7.26 | 7.01 | 7.23 | 7.23 | -0.34 (-4.49%) | 7,410 |
16 Sep 2011 | INR | 7.2 | 7.79 | 7.15 | 7.57 | 7.57 | +0.48 (+6.77%) | 6,177 |
15 Sep 2011 | INR | 7.15 | 7.33 | 6.95 | 7.09 | 7.09 | +0.4 (+5.98%) | 1,195 |
14 Sep 2011 | INR | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | +0.57 (+9.31%) | 1,000 |
13 Sep 2011 | INR | 6 | 6.12 | 6 | 6.12 | 6.12 | -0.38 (-5.85%) | 250 |
12 Sep 2011 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
9 Sep 2011 | INR | 5.56 | 6.67 | 5.51 | 6.5 | 6.5 | +0.43 (+7.08%) | 19,050 |
8 Sep 2011 | INR | 5.01 | 6.1 | 5 | 6.07 | 6.07 | +0.52 (+9.37%) | 6,200 |
7 Sep 2011 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.27 (-4.64%) | 50 |
6 Sep 2011 | INR | 5.81 | 5.82 | 5.78 | 5.82 | 5.82 | +0.04 (+0.69%) | 4,221 |
5 Sep 2011 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
2 Sep 2011 | INR | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.25 (-4.15%) | 100 |
30 Aug 2011 | INR | 5.53 | 6.03 | 5.53 | 6.03 | 6.03 | +0.28 (+4.87%) | 700 |
29 Aug 2011 | INR | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -0.24 (-4.01%) | 505 |
26 Aug 2011 | INR | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 14,797 |
25 Aug 2011 | INR | 6.53 | 6.53 | 6 | 6.3 | 6.3 | +0.06 (+0.96%) | 74 |
24 Aug 2011 | INR | 6.25 | 6.25 | 6.15 | 6.24 | 6.24 | -0.06 (-0.95%) | 511 |
23 Aug 2011 | INR | 5.8 | 6.3 | 5.8 | 6.3 | 6.3 | +0.21 (+3.45%) | 225 |
22 Aug 2011 | INR | 6.28 | 6.3 | 6.09 | 6.09 | 6.09 | +0.09 (+1.50%) | 2,145 |
19 Aug 2011 | INR | 6.39 | 6.39 | 6 | 6 | 6 | -0.25 (-4%) | 2,311 |
18 Aug 2011 | INR | 6.54 | 6.54 | 6 | 6.25 | 6.25 | +0.02 (+0.32%) | 2,352 |