Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2008 | INR | 1,547.9 | 1,574.9 | 1,540 | 1,554.8 | 1,554.8 | +18.9 (+1.23%) | 16,813 |
19 Aug 2008 | INR | 1,515 | 1,548 | 1,502 | 1,535.9 | 1,535.9 | +7.2 (+0.47%) | 17,108 |
18 Aug 2008 | INR | 1,535 | 1,559.9 | 1,512 | 1,528.7 | 1,528.7 | -2.45 (-0.16%) | 11,091 |
14 Aug 2008 | INR | 1,595 | 1,607 | 1,520 | 1,531.15 | 1,531.15 | -62.5 (-3.92%) | 34,850 |
13 Aug 2008 | INR | 1,525 | 1,613.8 | 1,520.1 | 1,593.65 | 1,593.65 | +61.5 (+4.01%) | 48,473 |
12 Aug 2008 | INR | 1,519 | 1,544.9 | 1,490 | 1,532.15 | 1,532.15 | +15.5 (+1.02%) | 15,368 |
11 Aug 2008 | INR | 1,523.8 | 1,535 | 1,508 | 1,516.65 | 1,516.65 | +10.6 (+0.70%) | 13,918 |
8 Aug 2008 | INR | 1,455 | 1,523.9 | 1,452 | 1,506.05 | 1,506.05 | +47.55 (+3.26%) | 25,435 |
7 Aug 2008 | INR | 1,420.25 | 1,494 | 1,400 | 1,458.5 | 1,458.5 | +18.55 (+1.29%) | 163,193 |
6 Aug 2008 | INR | 1,475 | 1,482 | 1,429.55 | 1,439.95 | 1,439.95 | -6.9 (-0.48%) | 24,585 |
5 Aug 2008 | INR | 1,486 | 1,498.5 | 1,433 | 1,446.85 | 1,446.85 | -19.8 (-1.35%) | 39,315 |
4 Aug 2008 | INR | 1,417.7 | 1,475 | 1,408 | 1,466.65 | 1,466.65 | +64.05 (+4.57%) | 37,041 |
1 Aug 2008 | INR | 1,390 | 1,434 | 1,387 | 1,402.6 | 1,402.6 | -6.75 (-0.48%) | 16,839 |
31 Jul 2008 | INR | 1,402.25 | 1,422 | 1,390 | 1,409.35 | 1,409.35 | +9.25 (+0.66%) | 20,116 |
30 Jul 2008 | INR | 1,396 | 1,430 | 1,392 | 1,400.1 | 1,400.1 | +14.95 (+1.08%) | 10,635 |
29 Jul 2008 | INR | 1,367 | 1,410 | 1,358.15 | 1,385.15 | 1,385.15 | -11.85 (-0.85%) | 11,851 |
28 Jul 2008 | INR | 1,385 | 1,418 | 1,385 | 1,397 | 1,397 | +4.1 (+0.29%) | 5,120 |
25 Jul 2008 | INR | 1,390 | 1,423.8 | 1,358.2 | 1,392.9 | 1,392.9 | +6.8 (+0.49%) | 9,813 |
24 Jul 2008 | INR | 1,440 | 1,449 | 1,372 | 1,386.1 | 1,386.1 | -42.05 (-2.94%) | 9,244 |
23 Jul 2008 | INR | 1,419 | 1,454.7 | 1,381.1 | 1,428.15 | 1,428.15 | +52.55 (+3.82%) | 15,057 |
22 Jul 2008 | INR | 1,350 | 1,393.7 | 1,350 | 1,375.6 | 1,375.6 | +20.4 (+1.51%) | 13,427 |
21 Jul 2008 | INR | 1,338.5 | 1,370 | 1,301 | 1,355.2 | 1,355.2 | +36.7 (+2.78%) | 20,500 |
18 Jul 2008 | INR | 1,325 | 1,337.7 | 1,282 | 1,318.5 | 1,318.5 | -6 (-0.45%) | 11,303 |
17 Jul 2008 | INR | 1,324.75 | 1,344 | 1,310 | 1,324.5 | 1,324.5 | +19.75 (+1.51%) | 11,423 |
16 Jul 2008 | INR | 1,275 | 1,314.9 | 1,250 | 1,304.75 | 1,304.75 | +31.1 (+2.44%) | 39,955 |
15 Jul 2008 | INR | 1,303 | 1,339 | 1,265 | 1,273.65 | 1,273.65 | -59.95 (-4.50%) | 11,125 |
14 Jul 2008 | INR | 1,334 | 1,367.95 | 1,305.25 | 1,333.6 | 1,333.6 | -0.85 (-0.06%) | 16,392 |
11 Jul 2008 | INR | 1,351 | 1,385 | 1,327.5 | 1,334.45 | 1,334.45 | -35.9 (-2.62%) | 8,575 |
10 Jul 2008 | INR | 1,365 | 1,400 | 1,357.2 | 1,370.35 | 1,370.35 | +0.7 (+0.05%) | 9,765 |
9 Jul 2008 | INR | 1,369.9 | 1,395 | 1,354 | 1,369.65 | 1,369.65 | +26.45 (+1.97%) | 8,213 |