Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2008 | INR | 1,355.05 | 1,479.95 | 1,355.05 | 1,479.95 | 1,479.95 | +68 (+4.82%) | 1,089 |
29 Sep 2008 | INR | 1,455 | 1,455 | 1,385 | 1,411.95 | 1,411.95 | -46.35 (-3.18%) | 1,240 |
26 Sep 2008 | INR | 1,485 | 1,495 | 1,451.05 | 1,458.3 | 1,458.3 | -23.25 (-1.57%) | 531 |
25 Sep 2008 | INR | 1,507 | 1,507 | 1,478 | 1,481.55 | 1,481.55 | -13.4 (-0.90%) | 657 |
24 Sep 2008 | INR | 1,485 | 1,506 | 1,465 | 1,494.95 | 1,494.95 | +18.15 (+1.23%) | 1,148 |
23 Sep 2008 | INR | 1,500.1 | 1,517.95 | 1,460 | 1,476.8 | 1,476.8 | -29.8 (-1.98%) | 2,584 |
22 Sep 2008 | INR | 1,525 | 1,527.85 | 1,501.05 | 1,506.6 | 1,506.6 | -16.4 (-1.08%) | 836 |
19 Sep 2008 | INR | 1,540 | 1,560 | 1,505.05 | 1,523 | 1,523 | +19 (+1.26%) | 419 |
18 Sep 2008 | INR | 1,476.1 | 1,545 | 1,465 | 1,504 | 1,504 | +3 (+0.20%) | 3,368 |
17 Sep 2008 | INR | 1,508.1 | 1,545 | 1,500 | 1,501 | 1,501 | -24 (-1.57%) | 681 |
16 Sep 2008 | INR | 1,511.1 | 1,537.95 | 1,510 | 1,525 | 1,525 | -25 (-1.61%) | 877 |
15 Sep 2008 | INR | 1,600 | 1,600 | 1,540 | 1,550 | 1,550 | -53.4 (-3.33%) | 2,236 |
12 Sep 2008 | INR | 1,625 | 1,630 | 1,600 | 1,603.4 | 1,603.4 | -27.65 (-1.70%) | 529 |
11 Sep 2008 | INR | 1,651.55 | 1,668.5 | 1,625 | 1,631.05 | 1,631.05 | -23.6 (-1.43%) | 601 |
10 Sep 2008 | INR | 1,680 | 1,680 | 1,652.6 | 1,654.65 | 1,654.65 | -5.55 (-0.33%) | 707 |
9 Sep 2008 | INR | 1,695 | 1,695 | 1,660 | 1,660.2 | 1,660.2 | -14.85 (-0.89%) | 580 |
8 Sep 2008 | INR | 1,661 | 1,695 | 1,651 | 1,675.05 | 1,675.05 | +28.55 (+1.73%) | 1,262 |
5 Sep 2008 | INR | 1,651 | 1,674 | 1,625 | 1,646.5 | 1,646.5 | -25.55 (-1.53%) | 1,772 |
4 Sep 2008 | INR | 1,689 | 1,689 | 1,650.2 | 1,672.05 | 1,672.05 | +10.85 (+0.65%) | 610 |
2 Sep 2008 | INR | 1,660 | 1,678.1 | 1,642 | 1,661.2 | 1,661.2 | +7.3 (+0.44%) | 989 |
1 Sep 2008 | INR | 1,689.95 | 1,690 | 1,649.9 | 1,653.9 | 1,653.9 | +3.9 (+0.24%) | 1,012 |
29 Aug 2008 | INR | 1,626 | 1,659.9 | 1,626 | 1,650 | 1,650 | +15 (+0.92%) | 769 |
28 Aug 2008 | INR | 1,630.8 | 1,645 | 1,625 | 1,635 | 1,635 | -19 (-1.15%) | 789 |
27 Aug 2008 | INR | 1,621.1 | 1,680 | 1,621.1 | 1,654 | 1,654 | +23.25 (+1.43%) | 1,453 |
26 Aug 2008 | INR | 1,611.5 | 1,642.95 | 1,611.5 | 1,630.75 | 1,630.75 | -13.65 (-0.83%) | 259 |
25 Aug 2008 | INR | 1,650 | 1,659.95 | 1,615.05 | 1,644.4 | 1,644.4 | +9.4 (+0.57%) | 736 |
22 Aug 2008 | INR | 1,581 | 1,635 | 1,581 | 1,635 | 1,635 | +42.3 (+2.66%) | 1,826 |
21 Aug 2008 | INR | 1,638 | 1,649 | 1,586.05 | 1,592.7 | 1,592.7 | -36.3 (-2.23%) | 3,180 |
20 Aug 2008 | INR | 1,616 | 1,640 | 1,616 | 1,629 | 1,629 | +5 (+0.31%) | 383 |
19 Aug 2008 | INR | 1,638 | 1,638 | 1,586.4 | 1,624 | 1,624 | +0.95 (+0.06%) | 1,641 |