Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2012 | INR | 7.42 | 7.48 | 7.23 | 7.3 | 7.3 | -0.18 (-2.41%) | 55,740 |
3 Aug 2012 | INR | 7.02 | 7.66 | 7 | 7.48 | 7.48 | +0.49 (+7.01%) | 72,660 |
2 Aug 2012 | INR | 7.29 | 7.3 | 7.29 | 6.99 | 6.99 | +0.14 (+2.04%) | 560 |
1 Aug 2012 | INR | 6.45 | 7 | 6.4 | 6.85 | 6.85 | -0.15 (-2.14%) | 21,389 |
31 Jul 2012 | INR | 7.18 | 7.18 | 6.6 | 7 | 7 | 0.0 (0.0%) | 2,815 |
30 Jul 2012 | INR | 7.05 | 7.44 | 6.85 | 7 | 7 | +0.15 (+2.19%) | 106,981 |
27 Jul 2012 | INR | 6.87 | 7.49 | 6.85 | 6.85 | 6.85 | -0.9 (-11.61%) | 13,883 |
26 Jul 2012 | INR | 7.75 | 7.89 | 7.21 | 7.75 | 7.75 | -0.75 (-8.82%) | 4,602 |
25 Jul 2012 | INR | 8.5 | 8.57 | 7.88 | 8.5 | 8.5 | -0.2 (-2.30%) | 8,011 |
24 Jul 2012 | INR | 8.51 | 9.19 | 8.5 | 8.7 | 8.7 | -0.27 (-3.01%) | 44,837 |
23 Jul 2012 | INR | 9.18 | 9.18 | 8.32 | 8.97 | 8.97 | -0.03 (-0.33%) | 272 |
20 Jul 2012 | INR | 9 | 9.01 | 8.71 | 9 | 9 | -0.3 (-3.23%) | 2,102 |
19 Jul 2012 | INR | 8.81 | 9.3 | 8.81 | 9.3 | 9.3 | +0.31 (+3.45%) | 110 |
18 Jul 2012 | INR | 8.65 | 9.48 | 8.65 | 8.99 | 8.99 | -0.78 (-7.98%) | 7,453 |
17 Jul 2012 | INR | 9.03 | 9.92 | 9.01 | 9.77 | 9.77 | +0.39 (+4.16%) | 5,210 |
16 Jul 2012 | INR | 9.22 | 9.88 | 9.22 | 9.38 | 9.38 | +0.04 (+0.43%) | 4,463 |
13 Jul 2012 | INR | 10 | 10 | 9.34 | 9.34 | 9.34 | -0.53 (-5.37%) | 3,113 |
12 Jul 2012 | INR | 9.5 | 10.19 | 9 | 9.87 | 9.87 | -0.38 (-3.71%) | 14,449 |
11 Jul 2012 | INR | 10.55 | 10.6 | 9.17 | 10.25 | 10.25 | 0.0 (0.0%) | 83,161 |
10 Jul 2012 | INR | 9.8 | 10.5 | 9.8 | 10.25 | 10.25 | +0.63 (+6.55%) | 17,223 |
9 Jul 2012 | INR | 10.24 | 10.6 | 9.61 | 9.62 | 9.62 | +0.42 (+4.57%) | 29,082 |
6 Jul 2012 | INR | 9.97 | 9.97 | 8.81 | 9.2 | 9.2 | +0.19 (+2.11%) | 9,130 |
5 Jul 2012 | INR | 8.9 | 9.59 | 8.9 | 9.01 | 9.01 | +0.01 (+0.11%) | 4,113 |
4 Jul 2012 | INR | 8.87 | 9.38 | 8.77 | 9 | 9 | +0.15 (+1.69%) | 17,497 |
3 Jul 2012 | INR | 8.71 | 9.25 | 8.56 | 8.85 | 8.85 | +0.2 (+2.31%) | 22,846 |
2 Jul 2012 | INR | 8.95 | 9 | 8.65 | 8.65 | 8.65 | +0.09 (+1.05%) | 5,801 |
29 Jun 2012 | INR | 8.9 | 9.42 | 8.56 | 8.56 | 8.56 | -0.64 (-6.96%) | 7,926 |
28 Jun 2012 | INR | 9.15 | 9.25 | 9 | 9.2 | 9.2 | 0.0 (0.0%) | 6,173 |
27 Jun 2012 | INR | 9.21 | 9.6 | 9.15 | 9.2 | 9.2 | -0.58 (-5.93%) | 6,429 |
26 Jun 2012 | INR | 9.4 | 9.78 | 9.4 | 9.78 | 9.78 | +0.18 (+1.88%) | 1,326 |