Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2012 | INR | 7.5 | 7.5 | 7.1 | 7.2 | 7.2 | -0.1 (-1.37%) | 7,446 |
17 Jan 2012 | INR | 7.35 | 7.8 | 7.3 | 7.3 | 7.3 | -0.35 (-4.58%) | 7,136 |
16 Jan 2012 | INR | 7.05 | 7.7 | 7 | 7.65 | 7.65 | +0.4 (+5.52%) | 4,464 |
13 Jan 2012 | INR | 6.45 | 7.25 | 5.75 | 7.25 | 7.25 | +0.15 (+2.11%) | 14,907 |
12 Jan 2012 | INR | 7 | 7.3 | 7 | 7.1 | 7.1 | -0.1 (-1.39%) | 2,270 |
11 Jan 2012 | INR | 7.2 | 7.35 | 6.8 | 7.2 | 7.2 | 0.0 (0.0%) | 21,249 |
10 Jan 2012 | INR | 6.5 | 7.2 | 6.1 | 7.2 | 7.2 | +1.2 (+20%) | 17,860 |
9 Jan 2012 | INR | 5.95 | 6.15 | 5.9 | 6 | 6 | 0.0 (0.0%) | 4,738 |
7 Jan 2012 | INR | 5.95 | 6 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 200 |
6 Jan 2012 | INR | 5.95 | 6.15 | 5.8 | 6.05 | 6.05 | +0.1 (+1.68%) | 6,220 |
5 Jan 2012 | INR | 6.2 | 6.2 | 5.95 | 5.95 | 5.95 | -0.25 (-4.03%) | 3,332 |
4 Jan 2012 | INR | 5.9 | 6.5 | 5.9 | 6.2 | 6.2 | 0.0 (0.0%) | 3,280 |
3 Jan 2012 | INR | 5.6 | 6.45 | 5.6 | 6.2 | 6.2 | +0.2 (+3.33%) | 8,975 |
2 Jan 2012 | INR | 5.55 | 6 | 5.45 | 6 | 6 | +0.15 (+2.56%) | 4,489 |
30 Dec 2011 | INR | 5.6 | 6.25 | 5.55 | 5.85 | 5.85 | 0.0 (0.0%) | 6,716 |
29 Dec 2011 | INR | 6.5 | 6.5 | 5.65 | 5.85 | 5.85 | +0.1 (+1.74%) | 12,289 |
28 Dec 2011 | INR | 6 | 6.2 | 5.75 | 5.75 | 5.75 | -0.55 (-8.73%) | 3,156 |
27 Dec 2011 | INR | 5.7 | 6.4 | 5.7 | 6.3 | 6.3 | 0.0 (0.0%) | 6,002 |
26 Dec 2011 | INR | 6.4 | 7 | 5.8 | 6.3 | 6.3 | +0.2 (+3.28%) | 16,984 |
23 Dec 2011 | INR | 5.55 | 6.1 | 5.55 | 6.1 | 6.1 | +0.95 (+18.45%) | 13,517 |
22 Dec 2011 | INR | 5.05 | 5.25 | 5 | 5.15 | 5.15 | -0.2 (-3.74%) | 7,257 |
21 Dec 2011 | INR | 5.5 | 5.75 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 17,677 |
20 Dec 2011 | INR | 5.45 | 5.9 | 5.05 | 5.5 | 5.5 | -0.35 (-5.98%) | 7,877 |
19 Dec 2011 | INR | 5.5 | 5.95 | 5.3 | 5.85 | 5.85 | -0.15 (-2.50%) | 7,760 |
16 Dec 2011 | INR | 6.35 | 6.35 | 5.75 | 6 | 6 | +0.05 (+0.84%) | 9,164 |
15 Dec 2011 | INR | 5.9 | 6.4 | 5.8 | 5.95 | 5.95 | -0.2 (-3.25%) | 1,853 |
14 Dec 2011 | INR | 6.15 | 6.45 | 6.15 | 6.15 | 6.15 | -0.2 (-3.15%) | 1,379 |
13 Dec 2011 | INR | 6.7 | 6.75 | 6.05 | 6.35 | 6.35 | 0.0 (0.0%) | 3,705 |
12 Dec 2011 | INR | 6.4 | 7 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 4,233 |
9 Dec 2011 | INR | 6.15 | 6.7 | 6.15 | 6.4 | 6.4 | +0.2 (+3.23%) | 8,144 |