Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | INR | 1,124.9 | 1,127 | 1,111.05 | 1,118.3 | 1,118.3 | +9.75 (+0.88%) | 1,943 |
19 Aug 2008 | INR | 1,115 | 1,134.6 | 1,100 | 1,108.55 | 1,108.55 | -11.7 (-1.04%) | 3,992 |
18 Aug 2008 | INR | 1,148 | 1,155 | 1,116.3 | 1,120.25 | 1,120.25 | -30.6 (-2.66%) | 3,902 |
14 Aug 2008 | INR | 1,150 | 1,188.55 | 1,145.25 | 1,150.85 | 1,150.85 | -34.2 (-2.89%) | 4,544 |
13 Aug 2008 | INR | 1,185 | 1,200 | 1,176.1 | 1,185.05 | 1,185.05 | -12.05 (-1.01%) | 2,852 |
12 Aug 2008 | INR | 1,230 | 1,239.8 | 1,189 | 1,197.1 | 1,197.1 | -24.15 (-1.98%) | 24,227 |
11 Aug 2008 | INR | 1,235 | 1,235 | 1,215 | 1,221.25 | 1,221.25 | +18.05 (+1.50%) | 5,487 |
8 Aug 2008 | INR | 1,205 | 1,225 | 1,182 | 1,203.2 | 1,203.2 | +4.3 (+0.36%) | 14,875 |
7 Aug 2008 | INR | 1,122 | 1,209.95 | 1,121.05 | 1,198.9 | 1,198.9 | +60.4 (+5.31%) | 13,767 |
6 Aug 2008 | INR | 1,149 | 1,174 | 1,130 | 1,138.5 | 1,138.5 | +7.85 (+0.69%) | 43,522 |
5 Aug 2008 | INR | 1,100 | 1,141 | 1,100 | 1,130.65 | 1,130.65 | +23.35 (+2.11%) | 5,698 |
4 Aug 2008 | INR | 1,100 | 1,122 | 1,087.1 | 1,107.3 | 1,107.3 | +14.6 (+1.34%) | 6,248 |
1 Aug 2008 | INR | 1,065 | 1,100 | 1,042 | 1,092.7 | 1,092.7 | +22.8 (+2.13%) | 6,117 |
31 Jul 2008 | INR | 1,115 | 1,117.95 | 1,058 | 1,069.9 | 1,069.9 | -25.1 (-2.29%) | 7,118 |
30 Jul 2008 | INR | 1,094.95 | 1,140 | 1,083.05 | 1,095 | 1,095 | +20.95 (+1.95%) | 9,541 |
29 Jul 2008 | INR | 1,100 | 1,113 | 1,061 | 1,074.05 | 1,074.05 | -40.65 (-3.65%) | 8,331 |
28 Jul 2008 | INR | 1,115 | 1,130 | 1,110 | 1,114.7 | 1,114.7 | +2.05 (+0.18%) | 5,846 |
25 Jul 2008 | INR | 1,080 | 1,149.9 | 1,070 | 1,112.65 | 1,112.65 | +14 (+1.27%) | 19,735 |
24 Jul 2008 | INR | 1,065 | 1,170 | 1,055 | 1,098.65 | 1,098.65 | +45.9 (+4.36%) | 36,761 |
23 Jul 2008 | INR | 1,085 | 1,090 | 1,040 | 1,052.75 | 1,052.75 | +34.35 (+3.37%) | 34,263 |
22 Jul 2008 | INR | 1,045 | 1,060 | 1,014.95 | 1,018.4 | 1,018.4 | -25.75 (-2.47%) | 10,599 |
21 Jul 2008 | INR | 1,051 | 1,061 | 1,031 | 1,044.15 | 1,044.15 | -11.85 (-1.12%) | 1,537 |
18 Jul 2008 | INR | 1,028.75 | 1,057 | 1,020 | 1,056 | 1,056 | +37.4 (+3.67%) | 2,611 |
17 Jul 2008 | INR | 1,058 | 1,058 | 1,010 | 1,018.6 | 1,018.6 | -7.95 (-0.77%) | 3,167 |
16 Jul 2008 | INR | 1,045 | 1,055 | 1,020.05 | 1,026.55 | 1,026.55 | -6.2 (-0.60%) | 2,776 |
15 Jul 2008 | INR | 1,090 | 1,090 | 1,025 | 1,032.75 | 1,032.75 | -46.25 (-4.29%) | 5,166 |
14 Jul 2008 | INR | 1,061 | 1,110 | 1,046 | 1,079 | 1,079 | -16.65 (-1.52%) | 3,995 |
11 Jul 2008 | INR | 1,120 | 1,155 | 1,087 | 1,095.65 | 1,095.65 | -13.55 (-1.22%) | 5,896 |
10 Jul 2008 | INR | 1,100 | 1,122 | 1,060 | 1,109.2 | 1,109.2 | -4.8 (-0.43%) | 4,585 |
9 Jul 2008 | INR | 1,075 | 1,119.95 | 1,071 | 1,114 | 1,114 | +64.6 (+6.16%) | 5,536 |