Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 5.39 | 5.43 | 5.06 | 5.19 | 5.19 | -0.12 (-2.26%) | 346,808 |
4 Apr 2012 | INR | 5.1 | 5.43 | 5.01 | 5.31 | 5.31 | +0.19 (+3.71%) | 766,741 |
3 Apr 2012 | INR | 5.15 | 5.19 | 5.05 | 5.12 | 5.12 | +0.01 (+0.20%) | 420,336 |
2 Apr 2012 | INR | 5.06 | 5.33 | 5.06 | 5.11 | 5.11 | -0.03 (-0.58%) | 402,449 |
30 Mar 2012 | INR | 5.12 | 5.2 | 5 | 5.14 | 5.14 | +0.05 (+0.98%) | 646,918 |
29 Mar 2012 | INR | 5.05 | 5.2 | 4.83 | 5.09 | 5.09 | -0.05 (-0.97%) | 457,952 |
28 Mar 2012 | INR | 5.12 | 5.2 | 4.12 | 5.14 | 5.14 | +0.05 (+0.98%) | 1,129,007 |
27 Mar 2012 | INR | 5.05 | 5.48 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 309,993 |
26 Mar 2012 | INR | 5.15 | 5.3 | 5.04 | 5.08 | 5.08 | -0.04 (-0.78%) | 553,812 |
23 Mar 2012 | INR | 4.85 | 5.27 | 4.85 | 5.12 | 5.12 | +0.07 (+1.39%) | 482,644 |
22 Mar 2012 | INR | 5.1 | 5.17 | 4.96 | 5.05 | 5.05 | -0.02 (-0.39%) | 370,574 |
21 Mar 2012 | INR | 5.2 | 5.4 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 433,868 |
20 Mar 2012 | INR | 5.14 | 5.16 | 5.05 | 5.1 | 5.1 | -0.03 (-0.58%) | 374,377 |
19 Mar 2012 | INR | 5.11 | 5.21 | 5.06 | 5.13 | 5.13 | -0.04 (-0.77%) | 343,486 |
16 Mar 2012 | INR | 5.18 | 5.25 | 5.09 | 5.17 | 5.17 | +0.04 (+0.78%) | 356,594 |
15 Mar 2012 | INR | 5.32 | 5.4 | 5.06 | 5.13 | 5.13 | -0.18 (-3.39%) | 362,537 |
14 Mar 2012 | INR | 5.2 | 5.5 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 418,542 |
13 Mar 2012 | INR | 5.19 | 5.3 | 5.11 | 5.24 | 5.24 | +0.06 (+1.16%) | 422,514 |
12 Mar 2012 | INR | 5.15 | 5.28 | 4.8 | 5.18 | 5.18 | +0.07 (+1.37%) | 563,958 |
9 Mar 2012 | INR | 5.1 | 5.15 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 436,439 |
7 Mar 2012 | INR | 4.95 | 5.18 | 4.95 | 5.13 | 5.13 | 0.0 (0.0%) | 445,692 |
6 Mar 2012 | INR | 5.2 | 5.35 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 407,099 |
5 Mar 2012 | INR | 5.2 | 5.2 | 5.08 | 5.13 | 5.13 | -0.09 (-1.72%) | 239,078 |
3 Mar 2012 | INR | 5.39 | 5.47 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 0 |
2 Mar 2012 | INR | 5.24 | 5.27 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 347,807 |
1 Mar 2012 | INR | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | +0.03 (+0.57%) | 334,522 |
29 Feb 2012 | INR | 5.28 | 5.28 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 320,633 |
28 Feb 2012 | INR | 5.13 | 5.27 | 5.13 | 5.22 | 5.22 | +0.07 (+1.36%) | 406,446 |
27 Feb 2012 | INR | 5.3 | 5.3 | 5.1 | 5.15 | 5.15 | -0.14 (-2.65%) | 374,467 |
24 Feb 2012 | INR | 5.25 | 5.45 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 433,378 |