Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2011 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 902 |
28 Sep 2011 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 1 |
27 Sep 2011 | INR | 4.48 | 4.48 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 2,300 |
26 Sep 2011 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.17 (+4.12%) | 1,700 |
23 Sep 2011 | INR | 4 | 4.25 | 4 | 4.13 | 4.13 | +0.06 (+1.47%) | 280 |
22 Sep 2011 | INR | 4.47 | 4.47 | 4.07 | 4.07 | 4.07 | -0.19 (-4.46%) | 1,000 |
21 Sep 2011 | INR | 4.31 | 4.31 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 3,350 |
20 Sep 2011 | INR | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -0.23 (-4.88%) | 1,400 |
19 Sep 2011 | INR | 4.75 | 5.15 | 4.7 | 4.71 | 4.71 | -0.22 (-4.46%) | 5,000 |
16 Sep 2011 | INR | 5.43 | 5.43 | 4.93 | 4.93 | 4.93 | -0.25 (-4.83%) | 6,355 |
15 Sep 2011 | INR | 4.73 | 5.18 | 4.73 | 5.18 | 5.18 | +0.24 (+4.86%) | 3,259 |
14 Sep 2011 | INR | 4.9 | 4.94 | 4.9 | 4.94 | 4.94 | +0.23 (+4.88%) | 3,600 |
13 Sep 2011 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.22 (+4.90%) | 2,600 |
12 Sep 2011 | INR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.21 (+4.91%) | 2,100 |
9 Sep 2011 | INR | 4.49 | 4.49 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 3,550 |
8 Sep 2011 | INR | 4.28 | 4.28 | 3.9 | 4.28 | 4.28 | +0.2 (+4.90%) | 245 |
7 Sep 2011 | INR | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | +0.19 (+4.88%) | 440 |
6 Sep 2011 | INR | 3.71 | 3.89 | 3.67 | 3.89 | 3.89 | +0.09 (+2.37%) | 2,651 |
5 Sep 2011 | INR | 3.8 | 3.99 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 1,820 |
2 Sep 2011 | INR | 3.94 | 3.94 | 3.62 | 3.8 | 3.8 | +0.04 (+1.06%) | 1,242 |
30 Aug 2011 | INR | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | -0.19 (-4.81%) | 813 |
29 Aug 2011 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.16 (+4.22%) | 110 |
26 Aug 2011 | INR | 4.07 | 4.07 | 3.72 | 3.79 | 3.79 | -0.09 (-2.32%) | 6,672 |
25 Aug 2011 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.18 (+4.86%) | 925 |
24 Aug 2011 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | +0.17 (+4.82%) | 203 |
23 Aug 2011 | INR | 3.53 | 3.53 | 3.4 | 3.53 | 3.53 | +0.16 (+4.75%) | 817 |
22 Aug 2011 | INR | 3.4 | 3.4 | 3.14 | 3.37 | 3.37 | +0.07 (+2.12%) | 6,126 |
19 Aug 2011 | INR | 3.3 | 3.5 | 3.26 | 3.3 | 3.3 | -0.13 (-3.79%) | 7,051 |
18 Aug 2011 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
17 Aug 2011 | INR | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.17 (-4.72%) | 401 |