Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2012 | INR | 2.06 | 2.2 | 1.83 | 1.9 | 1.9 | -0.11 (-5.47%) | 93,581 |
8 Nov 2012 | INR | 1.9 | 2.07 | 1.9 | 2.01 | 2.01 | +0.12 (+6.35%) | 153,963 |
7 Nov 2012 | INR | 1.74 | 1.89 | 1.74 | 1.89 | 1.89 | +0.17 (+9.88%) | 118,028 |
6 Nov 2012 | INR | 1.68 | 1.72 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 44,239 |
5 Nov 2012 | INR | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | +0.04 (+2.50%) | 20,856 |
2 Nov 2012 | INR | 1.64 | 1.64 | 1.52 | 1.6 | 1.6 | +0.03 (+1.91%) | 28,859 |
1 Nov 2012 | INR | 1.59 | 1.66 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 9,934 |
31 Oct 2012 | INR | 1.62 | 1.63 | 1.52 | 1.59 | 1.59 | +0.01 (+0.63%) | 18,993 |
30 Oct 2012 | INR | 1.55 | 1.59 | 1.47 | 1.58 | 1.58 | +0.06 (+3.95%) | 15,207 |
29 Oct 2012 | INR | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,301 |
26 Oct 2012 | INR | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | +0.07 (+4.70%) | 61,406 |
25 Oct 2012 | INR | 1.47 | 1.59 | 1.46 | 1.49 | 1.49 | -0.03 (-1.97%) | 21,266 |
23 Oct 2012 | INR | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,800 |
22 Oct 2012 | INR | 1.53 | 1.6 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 25,647 |
19 Oct 2012 | INR | 1.61 | 1.61 | 1.5 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,435 |
18 Oct 2012 | INR | 1.5 | 1.56 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 10,160 |
17 Oct 2012 | INR | 1.57 | 1.62 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 14,915 |
16 Oct 2012 | INR | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 6,602 |
15 Oct 2012 | INR | 1.58 | 1.64 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 11,910 |
12 Oct 2012 | INR | 1.74 | 1.74 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,337 |
11 Oct 2012 | INR | 1.77 | 1.77 | 1.63 | 1.67 | 1.67 | -0.02 (-1.18%) | 16,602 |
10 Oct 2012 | INR | 1.68 | 1.76 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 5,145 |
9 Oct 2012 | INR | 1.8 | 1.83 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 18,549 |
8 Oct 2012 | INR | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 30,343 |
5 Oct 2012 | INR | 1.62 | 1.72 | 1.58 | 1.71 | 1.71 | +0.07 (+4.27%) | 21,243 |
4 Oct 2012 | INR | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | +0.07 (+4.46%) | 19,329 |
3 Oct 2012 | INR | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,611 |
1 Oct 2012 | INR | 1.5 | 1.6 | 1.47 | 1.54 | 1.54 | +0.01 (+0.65%) | 19,803 |
28 Sep 2012 | INR | 1.44 | 1.55 | 1.44 | 1.53 | 1.53 | +0.03 (+2%) | 8,828 |
27 Sep 2012 | INR | 1.52 | 1.52 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 18,196 |