Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2012 | INR | 6.8 | 6.95 | 6.6 | 6.65 | 6.65 | -0.25 (-3.62%) | 10,578 |
9 May 2012 | INR | 7.4 | 7.4 | 6.8 | 6.9 | 6.9 | -0.1 (-1.43%) | 14,398 |
8 May 2012 | INR | 7.5 | 7.55 | 6.95 | 7 | 7 | -0.3 (-4.11%) | 7,245 |
7 May 2012 | INR | 7 | 7.4 | 7 | 7.3 | 7.3 | +0.25 (+3.55%) | 8,459 |
4 May 2012 | INR | 6.85 | 7.3 | 6.8 | 7.05 | 7.05 | -0.15 (-2.08%) | 13,213 |
3 May 2012 | INR | 7.1 | 7.45 | 7.05 | 7.2 | 7.2 | -0.05 (-0.69%) | 5,290 |
2 May 2012 | INR | 7.4 | 7.55 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 6,040 |
30 Apr 2012 | INR | 7.45 | 7.55 | 7.25 | 7.5 | 7.5 | +0.3 (+4.17%) | 5,957 |
28 Apr 2012 | INR | 6.95 | 7.4 | 6.95 | 7.2 | 7.2 | +0.1 (+1.41%) | 340 |
27 Apr 2012 | INR | 7.05 | 7.4 | 6.85 | 7.1 | 7.1 | -0.25 (-3.40%) | 10,704 |
26 Apr 2012 | INR | 7 | 7.35 | 7 | 7.35 | 7.35 | +0.1 (+1.38%) | 18,005 |
25 Apr 2012 | INR | 7.4 | 7.6 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 24,330 |
24 Apr 2012 | INR | 7.65 | 7.65 | 7.35 | 7.5 | 7.5 | -0.05 (-0.66%) | 5,708 |
23 Apr 2012 | INR | 7.45 | 7.8 | 7.45 | 7.55 | 7.55 | 0.0 (0.0%) | 25,121 |
20 Apr 2012 | INR | 7.65 | 7.9 | 7.4 | 7.55 | 7.55 | -0.2 (-2.58%) | 31,118 |
19 Apr 2012 | INR | 7.75 | 7.75 | 7.55 | 7.75 | 7.75 | +0.1 (+1.31%) | 7,345 |
18 Apr 2012 | INR | 7.6 | 7.75 | 7.55 | 7.65 | 7.65 | -0.1 (-1.29%) | 9,084 |
17 Apr 2012 | INR | 7.9 | 7.9 | 7.6 | 7.75 | 7.75 | 0.0 (0.0%) | 6,107 |
16 Apr 2012 | INR | 7.9 | 7.9 | 7.6 | 7.75 | 7.75 | +0.2 (+2.65%) | 10,476 |
13 Apr 2012 | INR | 7.95 | 8 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 38,850 |
12 Apr 2012 | INR | 7.7 | 7.9 | 7.6 | 7.9 | 7.9 | +0.1 (+1.28%) | 6,598 |
11 Apr 2012 | INR | 7.75 | 7.95 | 7.75 | 7.8 | 7.8 | -0.35 (-4.29%) | 6,898 |
10 Apr 2012 | INR | 8.05 | 8.35 | 7.95 | 8.15 | 8.15 | -0.05 (-0.61%) | 12,485 |
9 Apr 2012 | INR | 8.1 | 8.55 | 8.1 | 8.2 | 8.2 | -0.15 (-1.80%) | 16,008 |
4 Apr 2012 | INR | 8.75 | 8.75 | 7.8 | 8.35 | 8.35 | +0.1 (+1.21%) | 57,254 |
3 Apr 2012 | INR | 7.9 | 8.25 | 7.6 | 8.25 | 8.25 | +0.75 (+10%) | 51,909 |
2 Apr 2012 | INR | 7.25 | 7.5 | 6.2 | 7.5 | 7.5 | +0.6 (+8.70%) | 58,790 |
30 Mar 2012 | INR | 6.8 | 7.1 | 6.7 | 6.9 | 6.9 | -0.05 (-0.72%) | 32,538 |
29 Mar 2012 | INR | 6.5 | 6.95 | 6 | 6.95 | 6.95 | +0.4 (+6.11%) | 27,774 |
28 Mar 2012 | INR | 7.4 | 7.4 | 6.55 | 6.55 | 6.55 | -0.65 (-9.03%) | 163,997 |