Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2008 | INR | 1,160 | 1,160 | 1,122.35 | 1,135.05 | 1,135.05 | -18.2 (-1.58%) | 513,410 |
28 Apr 2008 | INR | 1,180 | 1,180 | 1,107.1 | 1,153.25 | 1,153.25 | -16.9 (-1.44%) | 493,340 |
25 Apr 2008 | INR | 1,187 | 1,205 | 1,144 | 1,170.15 | 1,170.15 | -11.1 (-0.94%) | 474,770 |
24 Apr 2008 | INR | 1,190 | 1,203.6 | 1,165 | 1,181.25 | 1,181.25 | +6.2 (+0.53%) | 253,320 |
23 Apr 2008 | INR | 1,179.95 | 1,196 | 1,162 | 1,175.05 | 1,175.05 | -4.9 (-0.42%) | 214,510 |
22 Apr 2008 | INR | 1,190 | 1,209.4 | 1,170.5 | 1,179.95 | 1,179.95 | -7.9 (-0.67%) | 131,160 |
21 Apr 2008 | INR | 1,166 | 1,209.85 | 1,160.15 | 1,187.85 | 1,187.85 | +33.8 (+2.93%) | 116,710 |
17 Apr 2008 | INR | 1,160 | 1,170 | 1,136 | 1,154.05 | 1,154.05 | +5.35 (+0.47%) | 105,410 |
16 Apr 2008 | INR | 1,174 | 1,185 | 1,135 | 1,148.7 | 1,148.7 | -13.25 (-1.14%) | 171,460 |
15 Apr 2008 | INR | 1,111 | 1,184 | 1,080 | 1,161.95 | 1,161.95 | +44.15 (+3.95%) | 382,370 |
11 Apr 2008 | INR | 1,135 | 1,149 | 1,080.55 | 1,117.8 | 1,117.8 | +18.85 (+1.72%) | 124,880 |
10 Apr 2008 | INR | 1,080 | 1,139.7 | 1,080 | 1,098.95 | 1,098.95 | -5.6 (-0.51%) | 146,960 |
9 Apr 2008 | INR | 1,077.9 | 1,119.95 | 1,056 | 1,104.55 | 1,104.55 | +34.8 (+3.25%) | 395,590 |
8 Apr 2008 | INR | 1,080 | 1,084.8 | 1,047 | 1,069.75 | 1,069.75 | -6.35 (-0.59%) | 194,760 |
7 Apr 2008 | INR | 1,081 | 1,098.25 | 1,035 | 1,076.1 | 1,076.1 | -10.45 (-0.96%) | 520,500 |
4 Apr 2008 | INR | 1,165 | 1,165 | 1,070 | 1,086.55 | 1,086.55 | -51.95 (-4.56%) | 627,550 |
3 Apr 2008 | INR | 1,200 | 1,200 | 1,091.4 | 1,138.5 | 1,138.5 | -61.35 (-5.11%) | 491,010 |
2 Apr 2008 | INR | 1,205 | 1,248 | 1,180 | 1,199.85 | 1,199.85 | +0.1 (+0.01%) | 190,110 |
1 Apr 2008 | INR | 1,180 | 1,205 | 1,150 | 1,199.75 | 1,199.75 | +19.8 (+1.68%) | 265,140 |
31 Mar 2008 | INR | 1,200 | 1,235 | 1,165 | 1,179.95 | 1,179.95 | -16.5 (-1.38%) | 344,000 |
28 Mar 2008 | INR | 1,170 | 1,209.4 | 1,160 | 1,196.45 | 1,196.45 | +27.35 (+2.34%) | 110,430 |
27 Mar 2008 | INR | 1,157 | 1,185 | 1,145 | 1,169.1 | 1,169.1 | +2.55 (+0.22%) | 272,890 |
26 Mar 2008 | INR | 1,189.65 | 1,189.65 | 1,148 | 1,166.55 | 1,166.55 | +8.8 (+0.76%) | 257,400 |
25 Mar 2008 | INR | 1,135 | 1,196.65 | 1,105 | 1,157.75 | 1,157.75 | +52.85 (+4.78%) | 413,280 |
24 Mar 2008 | INR | 1,160.75 | 1,169 | 1,070.1 | 1,104.9 | 1,104.9 | -0.6 (-0.05%) | 273,960 |
19 Mar 2008 | INR | 1,080 | 1,150 | 1,071.3 | 1,105.5 | 1,105.5 | +36.1 (+3.38%) | 557,380 |
18 Mar 2008 | INR | 1,001.35 | 1,075 | 1,001.35 | 1,069.4 | 1,069.4 | +31.4 (+3.03%) | 437,550 |
17 Mar 2008 | INR | 1,092.2 | 1,109 | 1,020.35 | 1,038 | 1,038 | -96.1 (-8.47%) | 265,060 |
14 Mar 2008 | INR | 1,050.05 | 1,145 | 1,050.05 | 1,134.1 | 1,134.1 | +28.25 (+2.55%) | 157,880 |
13 Mar 2008 | INR | 1,130 | 1,130 | 1,083 | 1,105.85 | 1,105.85 | -34.8 (-3.05%) | 306,330 |