Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2012 | INR | 1.65 | 1.71 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 27,871 |
4 Apr 2012 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.07 (+4.43%) | 5,800 |
3 Apr 2012 | INR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.07 (+4.64%) | 17,218 |
2 Apr 2012 | INR | 1.51 | 1.51 | 1.41 | 1.51 | 1.51 | +0.07 (+4.86%) | 10,984 |
30 Mar 2012 | INR | 1.57 | 1.57 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 20,693 |
29 Mar 2012 | INR | 1.59 | 1.59 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,485 |
28 Mar 2012 | INR | 1.62 | 1.62 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 45,299 |
27 Mar 2012 | INR | 1.61 | 1.61 | 1.47 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,104 |
26 Mar 2012 | INR | 1.68 | 1.68 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 17,500 |
23 Mar 2012 | INR | 1.62 | 1.7 | 1.57 | 1.6 | 1.6 | -0.05 (-3.03%) | 7,951 |
22 Mar 2012 | INR | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 9,553 |
21 Mar 2012 | INR | 1.79 | 1.79 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 3,327 |
20 Mar 2012 | INR | 1.76 | 1.84 | 1.68 | 1.74 | 1.74 | -0.02 (-1.14%) | 23,920 |
19 Mar 2012 | INR | 1.94 | 1.94 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 21,205 |
16 Mar 2012 | INR | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 5,124 |
15 Mar 2012 | INR | 2 | 2 | 1.83 | 1.86 | 1.86 | -0.06 (-3.12%) | 206,959 |
14 Mar 2012 | INR | 2.05 | 2.05 | 1.88 | 1.92 | 1.92 | -0.05 (-2.54%) | 13,551 |
13 Mar 2012 | INR | 1.99 | 1.99 | 1.85 | 1.97 | 1.97 | +0.07 (+3.68%) | 28,198 |
12 Mar 2012 | INR | 1.99 | 1.99 | 1.85 | 1.9 | 1.9 | -0.04 (-2.06%) | 6,052 |
9 Mar 2012 | INR | 1.89 | 1.98 | 1.86 | 1.94 | 1.94 | +0.01 (+0.52%) | 6,287 |
7 Mar 2012 | INR | 2.07 | 2.07 | 1.89 | 1.93 | 1.93 | -0.05 (-2.53%) | 1,940 |
6 Mar 2012 | INR | 1.92 | 1.99 | 1.86 | 1.98 | 1.98 | +0.05 (+2.59%) | 19,250 |
5 Mar 2012 | INR | 2.03 | 2.03 | 1.86 | 1.93 | 1.93 | -0.01 (-0.52%) | 41,763 |
3 Mar 2012 | INR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
2 Mar 2012 | INR | 1.94 | 1.94 | 1.86 | 1.94 | 1.94 | +0.09 (+4.86%) | 10,298 |
1 Mar 2012 | INR | 1.96 | 1.96 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 3,902 |
29 Feb 2012 | INR | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 10,911 |
28 Feb 2012 | INR | 1.98 | 1.99 | 1.82 | 1.91 | 1.91 | +0.06 (+3.24%) | 53,694 |
27 Feb 2012 | INR | 1.81 | 1.98 | 1.75 | 1.85 | 1.85 | -0.08 (-4.15%) | 44,600 |
24 Feb 2012 | INR | 1.84 | 2 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 10,179 |