Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2008 | INR | 142.5 | 147.4 | 136.1 | 138.6 | 138.6 | -3.6 (-2.53%) | 19,010 |
18 Nov 2008 | INR | 153.1 | 153.5 | 139.1 | 142.2 | 142.2 | -16.45 (-10.37%) | 28,413 |
17 Nov 2008 | INR | 165 | 165 | 157 | 158.65 | 158.65 | -4.25 (-2.61%) | 19,786 |
14 Nov 2008 | INR | 164 | 167.25 | 160.1 | 162.9 | 162.9 | +1.8 (+1.12%) | 21,617 |
12 Nov 2008 | INR | 163.5 | 170.6 | 157.15 | 161.1 | 161.1 | -3.9 (-2.36%) | 24,951 |
11 Nov 2008 | INR | 160 | 172 | 151.05 | 165 | 165 | +5.15 (+3.22%) | 28,483 |
10 Nov 2008 | INR | 170 | 170 | 156.7 | 159.85 | 159.85 | +1.7 (+1.07%) | 47,410 |
7 Nov 2008 | INR | 140 | 163 | 140 | 158.15 | 158.15 | +11.65 (+7.95%) | 10,051 |
6 Nov 2008 | INR | 147 | 152 | 144.1 | 146.5 | 146.5 | -3.5 (-2.33%) | 34,478 |
5 Nov 2008 | INR | 156.1 | 158.5 | 150 | 150 | 150 | -3 (-1.96%) | 80,092 |
4 Nov 2008 | INR | 149.3 | 154.95 | 147.15 | 153 | 153 | +3.7 (+2.48%) | 14,344 |
3 Nov 2008 | INR | 153.05 | 158.9 | 148 | 149.3 | 149.3 | +0.95 (+0.64%) | 55,502 |
31 Oct 2008 | INR | 137.25 | 152 | 137.25 | 148.35 | 148.35 | +13.4 (+9.93%) | 13,661 |
29 Oct 2008 | INR | 149 | 159.9 | 129 | 134.95 | 134.95 | -10.15 (-7.00%) | 32,914 |
28 Oct 2008 | INR | 137.8 | 151 | 137.8 | 145.1 | 145.1 | +10.1 (+7.48%) | 4,956 |
27 Oct 2008 | INR | 155.15 | 168 | 131 | 135 | 135 | -24.95 (-15.60%) | 42,175 |
24 Oct 2008 | INR | 168 | 179.9 | 156 | 159.95 | 159.95 | -7.95 (-4.73%) | 22,546 |
23 Oct 2008 | INR | 166.65 | 173.95 | 163 | 167.9 | 167.9 | -5.7 (-3.28%) | 1,132 |
22 Oct 2008 | INR | 174.95 | 176 | 169.55 | 173.6 | 173.6 | +0.2 (+0.12%) | 2,859 |
21 Oct 2008 | INR | 173.35 | 179.7 | 170.05 | 173.4 | 173.4 | +6.7 (+4.02%) | 4,915 |
20 Oct 2008 | INR | 157 | 175 | 157 | 166.7 | 166.7 | -1 (-0.60%) | 4,683 |
17 Oct 2008 | INR | 179 | 179 | 165 | 167.7 | 167.7 | -2.25 (-1.32%) | 4,229 |
16 Oct 2008 | INR | 170.2 | 173.75 | 164.05 | 169.95 | 169.95 | -12.05 (-6.62%) | 55,126 |
15 Oct 2008 | INR | 172.4 | 184 | 172.4 | 182 | 182 | +0.2 (+0.11%) | 15,881 |
14 Oct 2008 | INR | 172.05 | 190 | 170 | 181.8 | 181.8 | +8.8 (+5.09%) | 18,557 |
13 Oct 2008 | INR | 161.9 | 175.1 | 161.9 | 173 | 173 | +11.1 (+6.86%) | 17,374 |
10 Oct 2008 | INR | 170 | 172 | 145 | 161.9 | 161.9 | -14.7 (-8.32%) | 8,612 |
8 Oct 2008 | INR | 179.5 | 181.3 | 170 | 176.6 | 176.6 | -10.4 (-5.56%) | 105,438 |
7 Oct 2008 | INR | 186 | 192 | 180 | 187 | 187 | +6 (+3.31%) | 7,737 |
6 Oct 2008 | INR | 198 | 201.15 | 180 | 181 | 181 | -21.2 (-10.48%) | 44,921 |