Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2008 | INR | 41.5 | 42.35 | 40.15 | 41.45 | 20.725 | +0.45 (+1.10%) | 96,721 |
15 Feb 2008 | INR | 40.1 | 41.45 | 39.55 | 41 | 20.5 | +0.65 (+1.61%) | 23,277 |
14 Feb 2008 | INR | 41.5 | 41.7 | 39.25 | 40.35 | 20.175 | +1.4 (+3.59%) | 40,553 |
13 Feb 2008 | INR | 38.95 | 40.5 | 38.55 | 38.95 | 19.475 | -0.8 (-2.01%) | 35,974 |
12 Feb 2008 | INR | 40.5 | 41 | 39 | 39.75 | 19.875 | -1.25 (-3.05%) | 33,397 |
11 Feb 2008 | INR | 42.2 | 44 | 40 | 41 | 20.5 | -1.4 (-3.30%) | 82,607 |
8 Feb 2008 | INR | 45 | 45.9 | 42 | 42.4 | 21.2 | -1.85 (-4.18%) | 41,797 |
7 Feb 2008 | INR | 44.5 | 46.85 | 44.1 | 44.25 | 22.125 | 0.0 (0.0%) | 95,997 |
6 Feb 2008 | INR | 43.05 | 44.95 | 43 | 44.25 | 22.125 | -0.2 (-0.45%) | 40,060 |
5 Feb 2008 | INR | 43.5 | 44.9 | 43.5 | 44.45 | 22.225 | +0.5 (+1.14%) | 25,759 |
4 Feb 2008 | INR | 45.95 | 46.95 | 43.65 | 43.95 | 21.975 | -0.25 (-0.57%) | 71,214 |
1 Feb 2008 | INR | 49 | 49 | 43 | 44.2 | 22.1 | +0.45 (+1.03%) | 31,902 |
31 Jan 2008 | INR | 45.3 | 45.8 | 43.1 | 43.75 | 21.875 | -2 (-4.37%) | 39,548 |
30 Jan 2008 | INR | 44.8 | 46.45 | 44.8 | 45.75 | 22.875 | 0.0 (0.0%) | 23,777 |
29 Jan 2008 | INR | 48 | 52.5 | 41.5 | 45.75 | 22.875 | +0.85 (+1.89%) | 50,701 |
28 Jan 2008 | INR | 43.95 | 45.9 | 41.95 | 44.9 | 22.45 | -0.1 (-0.22%) | 40,576 |
25 Jan 2008 | INR | 43.6 | 45.95 | 43.1 | 45 | 22.5 | +1.1 (+2.51%) | 55,714 |
24 Jan 2008 | INR | 47.9 | 48 | 42 | 43.9 | 21.95 | -0.75 (-1.68%) | 83,888 |
23 Jan 2008 | INR | 49.8 | 50 | 42 | 44.65 | 22.325 | +1.55 (+3.60%) | 86,153 |
22 Jan 2008 | INR | 43 | 48 | 36.1 | 43.1 | 21.55 | -1.85 (-4.12%) | 111,296 |
21 Jan 2008 | INR | 48.5 | 52 | 43 | 44.95 | 22.475 | -7.4 (-14.14%) | 123,037 |
18 Jan 2008 | INR | 53.6 | 55.75 | 51.05 | 52.35 | 26.175 | -2.4 (-4.38%) | 84,685 |
17 Jan 2008 | INR | 56.45 | 57 | 54.5 | 54.75 | 27.375 | -0.7 (-1.26%) | 91,131 |
16 Jan 2008 | INR | 55.35 | 56.35 | 54.6 | 55.45 | 27.725 | -1.75 (-3.06%) | 70,755 |
15 Jan 2008 | INR | 59.85 | 60.25 | 56.5 | 57.2 | 28.6 | -0.6 (-1.04%) | 125,172 |
14 Jan 2008 | INR | 57.4 | 59.3 | 56 | 57.8 | 28.9 | +1.35 (+2.39%) | 95,600 |
11 Jan 2008 | INR | 57.95 | 57.95 | 54.5 | 56.45 | 28.225 | +0.2 (+0.36%) | 101,687 |
10 Jan 2008 | INR | 61.5 | 61.75 | 55 | 56.25 | 28.125 | -3.5 (-5.86%) | 133,976 |
9 Jan 2008 | INR | 59 | 61.95 | 57.1 | 59.75 | 29.875 | +0.05 (+0.08%) | 236,437 |
8 Jan 2008 | INR | 65 | 65 | 59 | 59.7 | 29.85 | -2.5 (-4.02%) | 227,514 |