Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | INR | 11 | 12 | 10.25 | 11 | 11 | +0.02 (+0.18%) | 16,793 |
25 Sep 2012 | INR | 10.8 | 11.89 | 10.75 | 10.98 | 10.98 | -0.09 (-0.81%) | 27,799 |
24 Sep 2012 | INR | 10.8 | 11.9 | 10.15 | 11.07 | 11.07 | +0.21 (+1.93%) | 82,386 |
21 Sep 2012 | INR | 10.4 | 11.08 | 10.25 | 10.86 | 10.86 | +0.66 (+6.47%) | 89,805 |
20 Sep 2012 | INR | 9.9 | 10.85 | 9.6 | 10.2 | 10.2 | +0.26 (+2.62%) | 26,622 |
18 Sep 2012 | INR | 10 | 10.48 | 9.6 | 9.94 | 9.94 | +0.38 (+3.97%) | 32,485 |
17 Sep 2012 | INR | 10.2 | 11 | 9.55 | 9.56 | 9.56 | -0.72 (-7.00%) | 29,247 |
14 Sep 2012 | INR | 10 | 10.5 | 9.45 | 10.28 | 10.28 | +0.28 (+2.80%) | 32,780 |
13 Sep 2012 | INR | 9.6 | 10.45 | 9.31 | 10 | 10 | +0.48 (+5.04%) | 31,673 |
12 Sep 2012 | INR | 10.35 | 10.35 | 9.52 | 9.52 | 9.52 | +0.26 (+2.81%) | 36,242 |
11 Sep 2012 | INR | 8.8 | 9.62 | 8.75 | 9.26 | 9.26 | +0.5 (+5.71%) | 40,792 |
10 Sep 2012 | INR | 8.5 | 9.3 | 8.3 | 8.76 | 8.76 | +0.26 (+3.06%) | 22,145 |
8 Sep 2012 | INR | 8.4 | 8.5 | 8.4 | 8.5 | 8.5 | 0.0 (0.0%) | 300 |
7 Sep 2012 | INR | 8 | 8.91 | 8 | 8.5 | 8.5 | +0.4 (+4.94%) | 51,011 |
6 Sep 2012 | INR | 7.5 | 8.14 | 7.5 | 8.1 | 8.1 | +0.15 (+1.89%) | 27,847 |
5 Sep 2012 | INR | 8 | 8.05 | 7.62 | 7.95 | 7.95 | -0.24 (-2.93%) | 660 |
4 Sep 2012 | INR | 7.75 | 8.19 | 7.75 | 8.19 | 8.19 | +0.34 (+4.33%) | 37,083 |
3 Sep 2012 | INR | 7.55 | 7.87 | 7.55 | 7.85 | 7.85 | +0.1 (+1.29%) | 15,027 |
31 Aug 2012 | INR | 7.6 | 7.75 | 7.21 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,645 |
30 Aug 2012 | INR | 7.7 | 7.8 | 7.32 | 7.8 | 7.8 | -0.2 (-2.50%) | 15,237 |
29 Aug 2012 | INR | 7.8 | 8 | 7.65 | 8 | 8 | +0.16 (+2.04%) | 6,649 |
28 Aug 2012 | INR | 7.7 | 7.94 | 7.4 | 7.84 | 7.84 | +0.23 (+3.02%) | 4,144 |
27 Aug 2012 | INR | 7.15 | 7.87 | 7.13 | 7.61 | 7.61 | +0.13 (+1.74%) | 6,544 |
24 Aug 2012 | INR | 7.5 | 7.81 | 7.48 | 7.48 | 7.48 | -0.42 (-5.32%) | 1,793 |
23 Aug 2012 | INR | 7.8 | 7.9 | 7.45 | 7.9 | 7.9 | -0.35 (-4.24%) | 646 |
22 Aug 2012 | INR | 8 | 8.25 | 7.71 | 8.25 | 8.25 | -0.07 (-0.84%) | 1,142 |
21 Aug 2012 | INR | 8 | 8.32 | 7.95 | 8.32 | 8.32 | +0.39 (+4.92%) | 2,748 |
17 Aug 2012 | INR | 8 | 8.4 | 7.61 | 7.93 | 7.93 | -0.09 (-1.12%) | 28,842 |
16 Aug 2012 | INR | 7.7 | 8.02 | 7.7 | 8.02 | 8.02 | +0.35 (+4.56%) | 5,630 |
14 Aug 2012 | INR | 7.7 | 8 | 7.36 | 7.67 | 7.67 | +0.12 (+1.59%) | 4,239 |