Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2008 | INR | 1,450 | 1,457.9 | 1,320 | 1,380 | 276 | -70 (-4.83%) | 1,165 |
25 Jan 2008 | INR | 1,450 | 1,480 | 1,400 | 1,450 | 290 | +2 (+0.14%) | 4,345 |
24 Jan 2008 | INR | 1,450 | 1,490 | 1,350 | 1,448 | 289.6 | +12.9 (+0.90%) | 18,005 |
23 Jan 2008 | INR | 1,360.05 | 1,480 | 1,360 | 1,435.1 | 287.02 | -39.9 (-2.71%) | 10,910 |
22 Jan 2008 | INR | 1,201 | 1,475 | 1,201 | 1,475 | 295 | +5 (+0.34%) | 20,185 |
21 Jan 2008 | INR | 1,425 | 1,540 | 1,405.55 | 1,470 | 294 | -45 (-2.97%) | 38,920 |
18 Jan 2008 | INR | 1,593 | 1,596 | 1,515 | 1,515 | 303 | -79 (-4.96%) | 250,385 |
17 Jan 2008 | INR | 1,600 | 1,610 | 1,565 | 1,594 | 318.8 | +12 (+0.76%) | 5,825 |
16 Jan 2008 | INR | 1,670 | 1,670 | 1,582 | 1,582 | 316.4 | -71 (-4.30%) | 5,425 |
15 Jan 2008 | INR | 1,640 | 1,675 | 1,639.3 | 1,653 | 330.6 | +24 (+1.47%) | 14,375 |
14 Jan 2008 | INR | 1,601 | 1,644.95 | 1,601 | 1,629 | 325.8 | +19 (+1.18%) | 10,350 |
11 Jan 2008 | INR | 1,595 | 1,630 | 1,554 | 1,610 | 322 | +30 (+1.90%) | 4,655 |
10 Jan 2008 | INR | 1,620 | 1,640 | 1,580 | 1,580 | 316 | +8.35 (+0.53%) | 20,475 |
9 Jan 2008 | INR | 1,619 | 1,619 | 1,540 | 1,571.65 | 314.33 | -30.65 (-1.91%) | 26,310 |
8 Jan 2008 | INR | 1,685.25 | 1,690 | 1,576 | 1,602.3 | 320.46 | -76.4 (-4.55%) | 8,880 |
7 Jan 2008 | INR | 1,690 | 1,710 | 1,630 | 1,678.7 | 335.74 | +9.55 (+0.57%) | 22,220 |
4 Jan 2008 | INR | 1,642 | 1,689.9 | 1,641.5 | 1,669.15 | 333.83 | +7.15 (+0.43%) | 31,105 |
3 Jan 2008 | INR | 1,581.1 | 1,685 | 1,581.1 | 1,662 | 332.4 | -2 (-0.12%) | 60,110 |
2 Jan 2008 | INR | 1,740 | 1,740 | 1,650 | 1,664 | 332.8 | -6.1 (-0.37%) | 14,080 |
1 Jan 2008 | INR | 1,708.5 | 1,708.5 | 1,645 | 1,670.1 | 334.02 | -19.4 (-1.15%) | 22,450 |
31 Dec 2007 | INR | 1,650 | 1,700 | 1,640 | 1,689.5 | 337.9 | +40.15 (+2.43%) | 86,470 |
28 Dec 2007 | INR | 1,660 | 1,663 | 1,630 | 1,649.35 | 329.87 | -10.45 (-0.63%) | 39,375 |
27 Dec 2007 | INR | 1,622 | 1,670 | 1,615 | 1,659.8 | 331.96 | +41.5 (+2.56%) | 38,325 |
26 Dec 2007 | INR | 1,675 | 1,675 | 1,610 | 1,618.3 | 323.66 | -17.1 (-1.05%) | 550,470 |
25 Dec 2007 | INR | 0 | 0 | 0 | 1,635.4 | 327.08 | 0.0 (0.0%) | 0 |
24 Dec 2007 | INR | 1,643 | 1,680 | 1,610 | 1,635.4 | 327.08 | +25.8 (+1.60%) | 80,400 |
21 Dec 2007 | INR | 0 | 0 | 0 | 1,609.6 | 321.92 | 0.0 (0.0%) | 0 |
20 Dec 2007 | INR | 1,660 | 1,660 | 1,602.65 | 1,609.6 | 321.92 | -54.55 (-3.28%) | 5,280 |
19 Dec 2007 | INR | 1,717 | 1,740 | 1,605 | 1,664.15 | 332.83 | -26.5 (-1.57%) | 23,370 |
18 Dec 2007 | INR | 1,619.5 | 1,697.9 | 1,590 | 1,690.65 | 338.13 | +61.25 (+3.76%) | 20,170 |