Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2012 | INR | 9.4 | 9.85 | 8.8 | 8.81 | 0.881 | -0.2 (-2.22%) | 7,430 |
24 Aug 2012 | INR | 8.7 | 10.1 | 8.31 | 9.01 | 0.901 | -0.18 (-1.96%) | 16,900 |
23 Aug 2012 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 0.919 | +0.16 (+1.77%) | 20 |
22 Aug 2012 | INR | 9.02 | 9.3 | 8.52 | 9.03 | 0.903 | +0.03 (+0.33%) | 7,630 |
21 Aug 2012 | INR | 9.03 | 9.04 | 9 | 9 | 0.9 | -0.27 (-2.91%) | 780 |
17 Aug 2012 | INR | 9.4 | 9.4 | 9.01 | 9.27 | 0.927 | +0.02 (+0.22%) | 2,390 |
16 Aug 2012 | INR | 9 | 9.49 | 9 | 9.25 | 0.925 | -0.35 (-3.65%) | 2,450 |
14 Aug 2012 | INR | 9.19 | 9.99 | 9.19 | 9.6 | 0.96 | +0.13 (+1.37%) | 1,120 |
13 Aug 2012 | INR | 9.01 | 9.47 | 9.01 | 9.47 | 0.947 | +0.45 (+4.99%) | 20 |
10 Aug 2012 | INR | 8.4 | 9.3 | 8.4 | 9.02 | 0.902 | -0.28 (-3.01%) | 3,620 |
9 Aug 2012 | INR | 9.16 | 9.65 | 9.16 | 9.3 | 0.93 | -0.39 (-4.02%) | 1,830 |
8 Aug 2012 | INR | 9.11 | 9.69 | 9.1 | 9.69 | 0.969 | +0.29 (+3.09%) | 1,440 |
7 Aug 2012 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 0.94 | +0.06 (+0.64%) | 80 |
6 Aug 2012 | INR | 9.23 | 9.77 | 9.1 | 9.34 | 0.934 | +0.1 (+1.08%) | 2,210 |
3 Aug 2012 | INR | 9.17 | 9.26 | 9.17 | 9.24 | 0.924 | -0.36 (-3.75%) | 1,230 |
2 Aug 2012 | INR | 9.4 | 9.6 | 9.4 | 9.6 | 0.96 | +0.35 (+3.78%) | 1,110 |
1 Aug 2012 | INR | 9.27 | 9.66 | 9.02 | 9.25 | 0.925 | -0.41 (-4.24%) | 6,260 |
31 Jul 2012 | INR | 9.55 | 9.7 | 9.15 | 9.66 | 0.966 | +0.46 (+5%) | 10,290 |
30 Jul 2012 | INR | 9.11 | 9.74 | 9.11 | 9.2 | 0.92 | -0.06 (-0.65%) | 2,470 |
27 Jul 2012 | INR | 9.52 | 9.9 | 9.13 | 9.26 | 0.926 | -0.34 (-3.54%) | 3,820 |
26 Jul 2012 | INR | 9.5 | 9.7 | 9.5 | 9.6 | 0.96 | -0.3 (-3.03%) | 1,740 |
25 Jul 2012 | INR | 10.1 | 10.2 | 9.56 | 9.9 | 0.99 | -0.2 (-1.98%) | 8,340 |
24 Jul 2012 | INR | 9.51 | 10.3 | 8.9 | 10.1 | 1.01 | +0.58 (+6.09%) | 23,430 |
23 Jul 2012 | INR | 9.62 | 9.9 | 9.5 | 9.52 | 0.952 | -0.02 (-0.21%) | 3,900 |
20 Jul 2012 | INR | 10.18 | 10.18 | 9.5 | 9.54 | 0.954 | -0.13 (-1.34%) | 3,840 |
19 Jul 2012 | INR | 9.71 | 10.2 | 9.4 | 9.67 | 0.967 | -0.36 (-3.59%) | 12,180 |
18 Jul 2012 | INR | 9.61 | 10.19 | 9.61 | 10.03 | 1.003 | +0.25 (+2.56%) | 1,700 |
17 Jul 2012 | INR | 9.52 | 10.4 | 9.51 | 9.78 | 0.978 | -0.12 (-1.21%) | 3,340 |
16 Jul 2012 | INR | 9.72 | 10.29 | 9.51 | 9.9 | 0.99 | -0.08 (-0.80%) | 1,460 |
13 Jul 2012 | INR | 10.4 | 10.4 | 9.71 | 9.98 | 0.998 | +0.28 (+2.89%) | 880 |