Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2008 | INR | 1,145 | 1,175 | 1,115.1 | 1,126 | 1,126 | -29 (-2.51%) | 917 |
14 Nov 2008 | INR | 1,146 | 1,172 | 1,135.05 | 1,155 | 1,155 | +19.3 (+1.70%) | 930 |
12 Nov 2008 | INR | 1,152 | 1,180 | 1,130 | 1,135.7 | 1,135.7 | -34.2 (-2.92%) | 1,255 |
11 Nov 2008 | INR | 1,195.05 | 1,205 | 1,161 | 1,169.9 | 1,169.9 | -44.05 (-3.63%) | 925 |
10 Nov 2008 | INR | 1,189 | 1,215 | 1,166.05 | 1,213.95 | 1,213.95 | +44.5 (+3.81%) | 1,295 |
7 Nov 2008 | INR | 1,175 | 1,185 | 1,156.25 | 1,169.45 | 1,169.45 | -18.55 (-1.56%) | 2,283 |
6 Nov 2008 | INR | 1,178.75 | 1,190 | 1,150 | 1,188 | 1,188 | +24.45 (+2.10%) | 1,283 |
5 Nov 2008 | INR | 1,199 | 1,208 | 1,160 | 1,163.55 | 1,163.55 | -8.4 (-0.72%) | 2,170 |
4 Nov 2008 | INR | 1,190 | 1,200 | 1,161 | 1,171.95 | 1,171.95 | -17.05 (-1.43%) | 3,411 |
3 Nov 2008 | INR | 1,199 | 1,217.8 | 1,172.3 | 1,189 | 1,189 | +30 (+2.59%) | 2,479 |
31 Oct 2008 | INR | 1,170 | 1,208.75 | 1,151 | 1,159 | 1,159 | +8.9 (+0.77%) | 1,102 |
29 Oct 2008 | INR | 1,231 | 1,250 | 1,150.1 | 1,150.1 | 1,150.1 | -83.25 (-6.75%) | 939 |
28 Oct 2008 | INR | 1,151.1 | 1,260 | 1,151.1 | 1,233.35 | 1,233.35 | +88.55 (+7.73%) | 433 |
27 Oct 2008 | INR | 1,150 | 1,209.95 | 1,111.25 | 1,144.8 | 1,144.8 | -39.6 (-3.34%) | 1,748 |
24 Oct 2008 | INR | 1,299.95 | 1,299.95 | 1,160 | 1,184.4 | 1,184.4 | -102.9 (-7.99%) | 2,385 |
23 Oct 2008 | INR | 1,288.55 | 1,310 | 1,275 | 1,287.3 | 1,287.3 | -4.7 (-0.36%) | 1,108 |
22 Oct 2008 | INR | 1,300 | 1,310 | 1,288.4 | 1,292 | 1,292 | -18 (-1.37%) | 373 |
21 Oct 2008 | INR | 1,319 | 1,330 | 1,290 | 1,310 | 1,310 | +23.4 (+1.82%) | 518 |
20 Oct 2008 | INR | 1,263 | 1,299 | 1,260 | 1,286.6 | 1,286.6 | -4.4 (-0.34%) | 947 |
17 Oct 2008 | INR | 1,329.95 | 1,350 | 1,290 | 1,291 | 1,291 | -9 (-0.69%) | 831 |
16 Oct 2008 | INR | 1,256.1 | 1,305 | 1,250 | 1,300 | 1,300 | -10 (-0.76%) | 1,246 |
15 Oct 2008 | INR | 1,362.55 | 1,362.55 | 1,295 | 1,310 | 1,310 | -30.05 (-2.24%) | 355 |
14 Oct 2008 | INR | 1,351 | 1,384 | 1,325 | 1,340.05 | 1,340.05 | +30.05 (+2.29%) | 1,514 |
13 Oct 2008 | INR | 1,288 | 1,340 | 1,262 | 1,310 | 1,310 | +35 (+2.75%) | 1,333 |
10 Oct 2008 | INR | 1,251 | 1,300 | 1,225 | 1,275 | 1,275 | -12.75 (-0.99%) | 975 |
8 Oct 2008 | INR | 1,361 | 1,361 | 1,250 | 1,287.75 | 1,287.75 | -60.75 (-4.51%) | 3,073 |
7 Oct 2008 | INR | 1,370 | 1,384 | 1,335 | 1,348.5 | 1,348.5 | -15.5 (-1.14%) | 1,340 |
6 Oct 2008 | INR | 1,380 | 1,400 | 1,355.8 | 1,364 | 1,364 | -38 (-2.71%) | 2,427 |
3 Oct 2008 | INR | 1,464 | 1,464 | 1,402 | 1,402 | 1,402 | -29 (-2.03%) | 1,211 |
1 Oct 2008 | INR | 1,457.15 | 1,469 | 1,431 | 1,431 | 1,431 | -48.95 (-3.31%) | 996 |