Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | INR | 59.45 | 61.6 | 59.45 | 61.6 | 61.6 | +1.4 (+2.33%) | 1,193 |
19 Aug 2008 | INR | 58.7 | 60.2 | 58.65 | 60.2 | 60.2 | -0.05 (-0.08%) | 3,468 |
18 Aug 2008 | INR | 60.45 | 60.45 | 58.85 | 60.25 | 60.25 | -0.6 (-0.99%) | 5,219 |
14 Aug 2008 | INR | 61.1 | 63.9 | 60.85 | 60.85 | 60.85 | -2.15 (-3.41%) | 6,331 |
13 Aug 2008 | INR | 60 | 64.4 | 60 | 63 | 63 | 0.0 (0.0%) | 4,808 |
12 Aug 2008 | INR | 64.7 | 64.7 | 62 | 63 | 63 | +1.35 (+2.19%) | 7,129 |
11 Aug 2008 | INR | 60 | 61.65 | 60 | 61.65 | 61.65 | +2.9 (+4.94%) | 3,446 |
8 Aug 2008 | INR | 60 | 61.95 | 58.1 | 58.75 | 58.75 | -1.4 (-2.33%) | 8,893 |
7 Aug 2008 | INR | 62 | 64.5 | 60.15 | 60.15 | 60.15 | -1.85 (-2.98%) | 7,295 |
6 Aug 2008 | INR | 65.5 | 66 | 62 | 62 | 62 | -3 (-4.62%) | 13,451 |
5 Aug 2008 | INR | 68.25 | 68.25 | 63.15 | 65 | 65 | -0.15 (-0.23%) | 18,444 |
4 Aug 2008 | INR | 62.05 | 65.15 | 62.05 | 65.15 | 65.15 | +3.1 (+5.00%) | 17,301 |
1 Aug 2008 | INR | 59.95 | 62.05 | 56.15 | 62.05 | 62.05 | +2.95 (+4.99%) | 11,040 |
31 Jul 2008 | INR | 58.65 | 60 | 58.65 | 59.1 | 59.1 | -0.4 (-0.67%) | 975 |
30 Jul 2008 | INR | 61 | 61.2 | 59.5 | 59.5 | 59.5 | -2.5 (-4.03%) | 1,283 |
29 Jul 2008 | INR | 61.9 | 63.55 | 58.7 | 62 | 62 | +0.25 (+0.40%) | 9,319 |
28 Jul 2008 | INR | 59 | 61.75 | 58 | 61.75 | 61.75 | +2 (+3.35%) | 11,858 |
25 Jul 2008 | INR | 56.2 | 59.85 | 54.25 | 59.75 | 59.75 | +2.75 (+4.82%) | 3,732 |
24 Jul 2008 | INR | 56.5 | 57.3 | 55.15 | 57 | 57 | +1.85 (+3.35%) | 2,856 |
23 Jul 2008 | INR | 53.5 | 55.15 | 52.4 | 55.15 | 55.15 | +2.25 (+4.25%) | 7,041 |
22 Jul 2008 | INR | 52.5 | 53.6 | 52 | 52.9 | 52.9 | +0.9 (+1.73%) | 1,231 |
21 Jul 2008 | INR | 55.25 | 55.25 | 51 | 52 | 52 | +0.2 (+0.39%) | 4,019 |
18 Jul 2008 | INR | 50.2 | 52.7 | 50.2 | 51.8 | 51.8 | +1.6 (+3.19%) | 7,216 |
17 Jul 2008 | INR | 49.5 | 51.25 | 49.15 | 50.2 | 50.2 | +1.2 (+2.45%) | 911 |
16 Jul 2008 | INR | 46.5 | 50.85 | 46.5 | 49 | 49 | +0.75 (+1.55%) | 6,613 |
15 Jul 2008 | INR | 48.5 | 49.8 | 47.7 | 48.25 | 48.25 | -3 (-5.85%) | 4,300 |
14 Jul 2008 | INR | 50 | 51.25 | 49.45 | 51.25 | 51.25 | -0.75 (-1.44%) | 5,200 |
11 Jul 2008 | INR | 55.25 | 55.25 | 50.1 | 52 | 52 | -0.65 (-1.23%) | 15,878 |
10 Jul 2008 | INR | 48.5 | 52.65 | 48.5 | 52.65 | 52.65 | +2.5 (+4.99%) | 1,447 |
9 Jul 2008 | INR | 48.5 | 50.15 | 48.5 | 50.15 | 50.15 | +3.15 (+6.70%) | 2,931 |