Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2012 | INR | 4.96 | 5.14 | 4.95 | 5.01 | 5.01 | +0.07 (+1.42%) | 403,998 |
29 Jun 2012 | INR | 5.03 | 5.03 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 225,049 |
28 Jun 2012 | INR | 5.03 | 5.05 | 4.91 | 5.01 | 5.01 | +0.02 (+0.40%) | 390,794 |
27 Jun 2012 | INR | 5.13 | 5.13 | 4.93 | 4.99 | 4.99 | -0.03 (-0.60%) | 342,248 |
26 Jun 2012 | INR | 5.1 | 5.1 | 4.96 | 5.02 | 5.02 | -0.07 (-1.38%) | 334,462 |
25 Jun 2012 | INR | 5.12 | 5.23 | 4.96 | 5.09 | 5.09 | +0.03 (+0.59%) | 143,517 |
22 Jun 2012 | INR | 5.04 | 5.24 | 4.97 | 5.06 | 5.06 | +0.02 (+0.40%) | 249,807 |
21 Jun 2012 | INR | 5 | 5.08 | 4.92 | 5.04 | 5.04 | +0.06 (+1.20%) | 275,176 |
20 Jun 2012 | INR | 5.05 | 5.08 | 4.95 | 4.98 | 4.98 | -0.06 (-1.19%) | 207,943 |
19 Jun 2012 | INR | 5.09 | 5.09 | 4.8 | 5.04 | 5.04 | +0.05 (+1.00%) | 452,903 |
18 Jun 2012 | INR | 5 | 5.07 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 328,826 |
15 Jun 2012 | INR | 5.05 | 5.08 | 4.98 | 5.02 | 5.02 | -0.02 (-0.40%) | 424,079 |
14 Jun 2012 | INR | 5.1 | 5.1 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 486,235 |
13 Jun 2012 | INR | 5.15 | 5.28 | 5.01 | 5.06 | 5.06 | -0.05 (-0.98%) | 471,466 |
12 Jun 2012 | INR | 5.01 | 5.15 | 4.98 | 5.11 | 5.11 | +0.02 (+0.39%) | 473,885 |
11 Jun 2012 | INR | 5.15 | 5.21 | 5.03 | 5.09 | 5.09 | -0.04 (-0.78%) | 308,114 |
8 Jun 2012 | INR | 5.1 | 5.26 | 5.05 | 5.13 | 5.13 | -0.06 (-1.16%) | 438,327 |
7 Jun 2012 | INR | 5.3 | 5.44 | 5.08 | 5.19 | 5.19 | -0.01 (-0.19%) | 784,565 |
6 Jun 2012 | INR | 5.05 | 5.65 | 4.9 | 5.2 | 5.2 | +0.18 (+3.59%) | 1,745,005 |
5 Jun 2012 | INR | 5.05 | 5.09 | 4.95 | 5.02 | 5.02 | -0.02 (-0.40%) | 221,246 |
4 Jun 2012 | INR | 5.07 | 5.09 | 4.9 | 5.04 | 5.04 | -0.1 (-1.95%) | 337,998 |
1 Jun 2012 | INR | 5.3 | 5.38 | 5.04 | 5.14 | 5.14 | -0.1 (-1.91%) | 440,016 |
31 May 2012 | INR | 5.05 | 5.5 | 5.05 | 5.24 | 5.24 | +0.23 (+4.59%) | 984,175 |
30 May 2012 | INR | 5 | 5.04 | 4.95 | 5.01 | 5.01 | 0.0 (0.0%) | 322,322 |
29 May 2012 | INR | 5.02 | 5.09 | 4.95 | 5.01 | 5.01 | -0.01 (-0.20%) | 541,784 |
28 May 2012 | INR | 5.04 | 5.17 | 4.92 | 5.02 | 5.02 | +0.04 (+0.80%) | 406,558 |
25 May 2012 | INR | 5.08 | 5.08 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 334,912 |
24 May 2012 | INR | 5.1 | 5.18 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 229,859 |
23 May 2012 | INR | 5.06 | 5.12 | 4.96 | 5.02 | 5.02 | -0.08 (-1.57%) | 251,422 |
22 May 2012 | INR | 5.2 | 5.2 | 5.01 | 5.1 | 5.1 | -0.05 (-0.97%) | 135,814 |