Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2008 | INR | 0 | 0 | 0 | 980 | 980 | 0.0 (0.0%) | 0 |
2 Sep 2008 | INR | 988.9 | 988.9 | 973.5 | 980 | 980 | +15 (+1.55%) | 280 |
1 Sep 2008 | INR | 979 | 998 | 960 | 965 | 965 | -35 (-3.50%) | 9,370 |
29 Aug 2008 | INR | 977 | 1,005 | 967 | 1,000 | 1,000 | +33 (+3.41%) | 18,755 |
28 Aug 2008 | INR | 995 | 1,000 | 941.5 | 967 | 967 | -33 (-3.30%) | 21,460 |
27 Aug 2008 | INR | 984.45 | 1,010 | 966.15 | 1,000 | 1,000 | +35 (+3.63%) | 12,050 |
26 Aug 2008 | INR | 909.9 | 1,010.45 | 909.9 | 965 | 965 | +26 (+2.77%) | 5,605 |
25 Aug 2008 | INR | 925 | 944 | 920 | 939 | 939 | +9 (+0.97%) | 225 |
22 Aug 2008 | INR | 964.95 | 964.95 | 912 | 930 | 930 | -16.2 (-1.71%) | 10,615 |
21 Aug 2008 | INR | 955.3 | 990 | 922 | 946.2 | 946.2 | -29.25 (-3.00%) | 2,940 |
20 Aug 2008 | INR | 955 | 989.8 | 955 | 975.45 | 975.45 | -4.55 (-0.46%) | 1,830 |
19 Aug 2008 | INR | 1,022 | 1,022 | 960 | 980 | 980 | -7 (-0.71%) | 1,290 |
18 Aug 2008 | INR | 934 | 1,045 | 934 | 987 | 987 | -13 (-1.30%) | 730 |
15 Aug 2008 | INR | 0 | 0 | 0 | 1,000 | 1,000 | 0.0 (0.0%) | 0 |
14 Aug 2008 | INR | 1,005 | 1,010 | 1,000 | 1,000 | 1,000 | -10 (-0.99%) | 1,065 |
13 Aug 2008 | INR | 1,031.95 | 1,031.95 | 1,004 | 1,010 | 1,010 | 0.0 (0.0%) | 720 |
12 Aug 2008 | INR | 1,053.95 | 1,053.95 | 1,001.1 | 1,010 | 1,010 | -23 (-2.23%) | 2,420 |
11 Aug 2008 | INR | 1,068 | 1,068 | 1,010 | 1,033 | 1,033 | +18 (+1.77%) | 52,965 |
8 Aug 2008 | INR | 1,015.1 | 1,034 | 1,005 | 1,015 | 1,015 | -6 (-0.59%) | 2,045 |
7 Aug 2008 | INR | 1,051 | 1,052 | 1,013 | 1,021 | 1,021 | -29 (-2.76%) | 51,840 |
6 Aug 2008 | INR | 1,010 | 1,080 | 988.1 | 1,050 | 1,050 | +53.85 (+5.41%) | 20,220 |
5 Aug 2008 | INR | 1,010 | 1,019.75 | 980.1 | 996.15 | 996.15 | -10.05 (-1.00%) | 2,870 |
4 Aug 2008 | INR | 1,050 | 1,050 | 991 | 1,006.2 | 1,006.2 | -33.8 (-3.25%) | 5,550 |
1 Aug 2008 | INR | 1,045 | 1,050 | 1,019 | 1,040 | 1,040 | -23.35 (-2.20%) | 251,995 |
31 Jul 2008 | INR | 1,055 | 1,069 | 1,015 | 1,063.35 | 1,063.35 | +38.35 (+3.74%) | 1,200 |
30 Jul 2008 | INR | 1,059 | 1,070 | 1,025 | 1,025 | 1,025 | -23 (-2.19%) | 2,830 |
29 Jul 2008 | INR | 981.05 | 1,060 | 981.05 | 1,048 | 1,048 | +46.85 (+4.68%) | 4,410 |
28 Jul 2008 | INR | 1,024.9 | 1,025 | 1,001.15 | 1,001.15 | 1,001.15 | -5.1 (-0.51%) | 395 |
25 Jul 2008 | INR | 955.55 | 1,030 | 955.55 | 1,006.25 | 1,006.25 | -33.75 (-3.25%) | 190 |
24 Jul 2008 | INR | 1,100 | 1,100 | 1,038 | 1,040 | 1,040 | -34.5 (-3.21%) | 530 |