Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2008 | INR | 1,538 | 1,548.9 | 1,499 | 1,535 | 1,535 | +25.5 (+1.69%) | 1,166 |
3 Apr 2008 | INR | 1,567.95 | 1,574.85 | 1,499 | 1,509.5 | 1,509.5 | -15.5 (-1.02%) | 539 |
2 Apr 2008 | INR | 1,589 | 1,590 | 1,511 | 1,525 | 1,525 | -25 (-1.61%) | 878 |
1 Apr 2008 | INR | 1,598 | 1,598 | 1,536 | 1,550 | 1,550 | -38.55 (-2.43%) | 126 |
31 Mar 2008 | INR | 1,550 | 1,608 | 1,511 | 1,588.55 | 1,588.55 | +48.55 (+3.15%) | 28,271 |
28 Mar 2008 | INR | 1,488.4 | 1,551 | 1,488.4 | 1,540 | 1,540 | +40 (+2.67%) | 384 |
27 Mar 2008 | INR | 1,474.05 | 1,520 | 1,471.15 | 1,500 | 1,500 | 0.0 (0.0%) | 623 |
26 Mar 2008 | INR | 1,568 | 1,568 | 1,500 | 1,500 | 1,500 | -10 (-0.66%) | 499 |
25 Mar 2008 | INR | 1,450 | 1,519.95 | 1,442 | 1,510 | 1,510 | +84 (+5.89%) | 31,978 |
24 Mar 2008 | INR | 1,525 | 1,550 | 1,425 | 1,426 | 1,426 | -110 (-7.16%) | 2,669 |
19 Mar 2008 | INR | 1,542 | 1,580 | 1,536 | 1,536 | 1,536 | -14 (-0.90%) | 1,443 |
18 Mar 2008 | INR | 1,550 | 1,578.65 | 1,525 | 1,550 | 1,550 | -10 (-0.64%) | 1,418 |
14 Mar 2008 | INR | 1,575 | 1,589.9 | 1,560 | 1,560 | 1,560 | -15 (-0.95%) | 614 |
13 Mar 2008 | INR | 1,664 | 1,665 | 1,575 | 1,575 | 1,575 | -25 (-1.56%) | 1,434 |
12 Mar 2008 | INR | 1,689.6 | 1,689.6 | 1,590 | 1,600 | 1,600 | -39.4 (-2.40%) | 594 |
11 Mar 2008 | INR | 1,556.05 | 1,650 | 1,556.05 | 1,639.4 | 1,639.4 | +19.4 (+1.20%) | 998 |
10 Mar 2008 | INR | 1,600 | 1,698 | 1,545 | 1,620 | 1,620 | +31.4 (+1.98%) | 2,517 |
7 Mar 2008 | INR | 1,606.1 | 1,640.95 | 1,563 | 1,588.6 | 1,588.6 | -75.15 (-4.52%) | 2,570 |
5 Mar 2008 | INR | 1,702 | 1,702 | 1,650 | 1,663.75 | 1,663.75 | -46.55 (-2.72%) | 2,058 |
4 Mar 2008 | INR | 1,799 | 1,799 | 1,700 | 1,710.3 | 1,710.3 | -24.7 (-1.42%) | 938 |
3 Mar 2008 | INR | 1,727 | 1,825 | 1,727 | 1,735 | 1,735 | -67.35 (-3.74%) | 3,970 |
29 Feb 2008 | INR | 1,786 | 1,825 | 1,730 | 1,802.35 | 1,802.35 | +57.25 (+3.28%) | 3,677 |
28 Feb 2008 | INR | 1,738 | 1,788 | 1,690 | 1,745.1 | 1,745.1 | +7.75 (+0.45%) | 1,577 |
27 Feb 2008 | INR | 1,680.1 | 1,765 | 1,680.1 | 1,737.35 | 1,737.35 | +37.35 (+2.20%) | 2,735 |
26 Feb 2008 | INR | 1,699 | 1,709 | 1,690.15 | 1,700 | 1,700 | +25.4 (+1.52%) | 481 |
25 Feb 2008 | INR | 1,700 | 1,700 | 1,651 | 1,674.6 | 1,674.6 | -35.4 (-2.07%) | 1,289 |
22 Feb 2008 | INR | 1,700 | 1,730 | 1,700 | 1,710 | 1,710 | -17.85 (-1.03%) | 307 |
21 Feb 2008 | INR | 1,798 | 1,798 | 1,700 | 1,727.85 | 1,727.85 | -13.15 (-0.76%) | 264 |
20 Feb 2008 | INR | 1,705 | 1,743 | 1,675 | 1,741 | 1,741 | +40.95 (+2.41%) | 799 |
19 Feb 2008 | INR | 1,800 | 1,850 | 1,700.05 | 1,700.05 | 1,700.05 | -101.9 (-5.65%) | 1,128 |