Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2008 | INR | 1,665 | 1,714.95 | 1,646 | 1,705.2 | 1,705.2 | +48.55 (+2.93%) | 9,739 |
8 Apr 2008 | INR | 1,700 | 1,705 | 1,639 | 1,656.65 | 1,656.65 | -28.15 (-1.67%) | 6,060 |
7 Apr 2008 | INR | 1,657.7 | 1,740 | 1,571 | 1,684.8 | 1,684.8 | +48.8 (+2.98%) | 19,016 |
4 Apr 2008 | INR | 1,631 | 1,646 | 1,625.05 | 1,636 | 1,636 | -6 (-0.37%) | 11,376 |
3 Apr 2008 | INR | 1,650 | 1,651 | 1,630 | 1,642 | 1,642 | +1.85 (+0.11%) | 21,705 |
2 Apr 2008 | INR | 1,665 | 1,669.5 | 1,630 | 1,640.15 | 1,640.15 | +37.5 (+2.34%) | 13,558 |
1 Apr 2008 | INR | 1,639.9 | 1,639.9 | 1,590 | 1,602.65 | 1,602.65 | +11.1 (+0.70%) | 7,086 |
31 Mar 2008 | INR | 1,665 | 1,689.9 | 1,580 | 1,591.55 | 1,591.55 | -62.85 (-3.80%) | 64,869 |
28 Mar 2008 | INR | 1,500 | 1,692 | 1,500 | 1,654.4 | 1,654.4 | +167.45 (+11.26%) | 80,368 |
27 Mar 2008 | INR | 1,428 | 1,523.7 | 1,420 | 1,486.95 | 1,486.95 | +52.45 (+3.66%) | 48,553 |
26 Mar 2008 | INR | 1,384 | 1,462 | 1,360 | 1,434.5 | 1,434.5 | +56.8 (+4.12%) | 43,415 |
25 Mar 2008 | INR | 1,389.6 | 1,462 | 1,353 | 1,377.7 | 1,377.7 | -2.9 (-0.21%) | 26,476 |
24 Mar 2008 | INR | 1,390 | 1,406 | 1,340 | 1,380.6 | 1,380.6 | -2.65 (-0.19%) | 46,135 |
19 Mar 2008 | INR | 1,475 | 1,475 | 1,370 | 1,383.25 | 1,383.25 | -29 (-2.05%) | 21,063 |
18 Mar 2008 | INR | 1,425 | 1,464.95 | 1,395 | 1,412.25 | 1,412.25 | -118.9 (-7.77%) | 16,993 |
14 Mar 2008 | INR | 1,515 | 1,545 | 1,475.1 | 1,531.15 | 1,531.15 | +34.4 (+2.30%) | 22,999 |
13 Mar 2008 | INR | 1,615 | 1,615 | 1,480 | 1,496.75 | 1,496.75 | -138.55 (-8.47%) | 51,673 |
12 Mar 2008 | INR | 1,725.5 | 1,769 | 1,635.3 | 1,635.3 | 1,635.3 | -37.95 (-2.27%) | 16,470 |
11 Mar 2008 | INR | 1,631 | 1,710 | 1,611.6 | 1,673.25 | 1,673.25 | +28.8 (+1.75%) | 32,616 |
10 Mar 2008 | INR | 1,750 | 1,768 | 1,622.5 | 1,644.45 | 1,644.45 | -153.65 (-8.55%) | 48,417 |
7 Mar 2008 | INR | 1,871 | 1,871 | 1,750 | 1,798.1 | 1,798.1 | -128.05 (-6.65%) | 52,165 |
5 Mar 2008 | INR | 1,806 | 1,952 | 1,780 | 1,926.15 | 1,926.15 | +107.55 (+5.91%) | 22,523 |
4 Mar 2008 | INR | 1,915 | 1,915 | 1,725 | 1,818.6 | 1,818.6 | -100.4 (-5.23%) | 84,808 |
3 Mar 2008 | INR | 1,945 | 2,005 | 1,905 | 1,919 | 1,919 | -115.35 (-5.67%) | 124,558 |
29 Feb 2008 | INR | 2,099 | 2,120 | 1,983 | 2,034.35 | 2,034.35 | -77 (-3.65%) | 22,749 |
28 Feb 2008 | INR | 2,190 | 2,190 | 2,098 | 2,111.35 | 2,111.35 | -74.8 (-3.42%) | 114,867 |
27 Feb 2008 | INR | 2,220 | 2,220 | 2,162.1 | 2,186.15 | 2,186.15 | +1.3 (+0.06%) | 10,934 |
26 Feb 2008 | INR | 2,170 | 2,224 | 2,162 | 2,184.85 | 2,184.85 | +33.3 (+1.55%) | 20,729 |
25 Feb 2008 | INR | 2,180.05 | 2,190 | 2,130.1 | 2,151.55 | 2,151.55 | -16.25 (-0.75%) | 8,543 |
22 Feb 2008 | INR | 2,169 | 2,180 | 2,141.05 | 2,167.8 | 2,167.8 | -16.25 (-0.74%) | 2,670 |