Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2008 | INR | 1,565 | 1,720 | 1,550.1 | 1,684.05 | 1,684.05 | +124.05 (+7.95%) | 21,430 |
29 Apr 2008 | INR | 1,585 | 1,585 | 1,555 | 1,560 | 1,560 | -1 (-0.06%) | 725 |
28 Apr 2008 | INR | 1,585 | 1,585 | 1,550 | 1,561 | 1,561 | -4 (-0.26%) | 485 |
25 Apr 2008 | INR | 1,595 | 1,600 | 1,555.05 | 1,565 | 1,565 | -22 (-1.39%) | 1,285 |
24 Apr 2008 | INR | 1,574 | 1,628 | 1,574 | 1,587 | 1,587 | -3 (-0.19%) | 695 |
23 Apr 2008 | INR | 1,615 | 1,615 | 1,590 | 1,590 | 1,590 | -19.95 (-1.24%) | 155 |
22 Apr 2008 | INR | 1,515 | 1,624.9 | 1,515 | 1,609.95 | 1,609.95 | -0.05 (0.0%) | 390 |
21 Apr 2008 | INR | 1,625 | 1,625 | 1,595 | 1,610 | 1,610 | +10 (+0.63%) | 1,790 |
18 Apr 2008 | INR | 0 | 0 | 0 | 1,600 | 1,600 | 0.0 (0.0%) | 0 |
17 Apr 2008 | INR | 1,649 | 1,649.9 | 1,550.1 | 1,600 | 1,600 | +5 (+0.31%) | 4,570 |
16 Apr 2008 | INR | 1,610 | 1,610 | 1,560 | 1,595 | 1,595 | +55 (+3.57%) | 800 |
15 Apr 2008 | INR | 1,550 | 1,550 | 1,530 | 1,540 | 1,540 | +5 (+0.33%) | 190 |
14 Apr 2008 | INR | 0 | 0 | 0 | 1,535 | 1,535 | 0.0 (0.0%) | 0 |
11 Apr 2008 | INR | 1,551 | 1,560 | 1,535 | 1,535 | 1,535 | -13 (-0.84%) | 990 |
10 Apr 2008 | INR | 1,560 | 1,560 | 1,535 | 1,548 | 1,548 | -2 (-0.13%) | 320 |
9 Apr 2008 | INR | 1,536.35 | 1,559 | 1,531 | 1,550 | 1,550 | -15 (-0.96%) | 755 |
8 Apr 2008 | INR | 1,599 | 1,599 | 1,533.1 | 1,565 | 1,565 | +19 (+1.23%) | 190 |
7 Apr 2008 | INR | 1,540 | 1,578.9 | 1,540 | 1,546 | 1,546 | +6 (+0.39%) | 525 |
4 Apr 2008 | INR | 1,551.1 | 1,565 | 1,540 | 1,540 | 1,540 | -25.1 (-1.60%) | 580 |
3 Apr 2008 | INR | 1,589 | 1,589.85 | 1,560 | 1,565.1 | 1,565.1 | -8.3 (-0.53%) | 365 |
2 Apr 2008 | INR | 1,605 | 1,629 | 1,570 | 1,573.4 | 1,573.4 | -26.6 (-1.66%) | 1,810 |
1 Apr 2008 | INR | 1,679.9 | 1,679.9 | 1,585 | 1,600 | 1,600 | -48.95 (-2.97%) | 55,170 |
31 Mar 2008 | INR | 1,576 | 1,670 | 1,576 | 1,648.95 | 1,648.95 | +8.95 (+0.55%) | 47,130 |
28 Mar 2008 | INR | 1,610 | 1,650 | 1,587.1 | 1,640 | 1,640 | +30 (+1.86%) | 6,865 |
27 Mar 2008 | INR | 1,595 | 1,619.9 | 1,560 | 1,610 | 1,610 | -15 (-0.92%) | 3,475 |
26 Mar 2008 | INR | 1,629.9 | 1,629.9 | 1,500.65 | 1,625 | 1,625 | -25 (-1.52%) | 16,235 |
25 Mar 2008 | INR | 1,500 | 1,650 | 1,471 | 1,650 | 1,650 | +180 (+12.24%) | 46,365 |
24 Mar 2008 | INR | 1,598 | 1,598 | 1,403 | 1,470 | 1,470 | -24.2 (-1.62%) | 3,560 |
21 Mar 2008 | INR | 0 | 0 | 0 | 1,494.2 | 1,494.2 | 0.0 (0.0%) | 0 |
20 Mar 2008 | INR | 0 | 0 | 0 | 1,494.2 | 1,494.2 | 0.0 (0.0%) | 0 |