Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2008 | INR | 1,140 | 1,170 | 1,121.05 | 1,140.65 | 1,140.65 | +29.3 (+2.64%) | 988,250 |
11 Mar 2008 | INR | 1,100 | 1,134 | 1,086.35 | 1,111.35 | 1,111.35 | -1.2 (-0.11%) | 343,080 |
10 Mar 2008 | INR | 1,038 | 1,120 | 999 | 1,112.55 | 1,112.55 | +45.7 (+4.28%) | 236,010 |
7 Mar 2008 | INR | 1,100 | 1,100 | 1,050 | 1,066.85 | 1,066.85 | -47.55 (-4.27%) | 221,760 |
5 Mar 2008 | INR | 1,101.25 | 1,124 | 1,090.5 | 1,114.4 | 1,114.4 | +13.85 (+1.26%) | 125,580 |
4 Mar 2008 | INR | 1,115 | 1,136.9 | 1,070 | 1,100.55 | 1,100.55 | -13.25 (-1.19%) | 249,370 |
3 Mar 2008 | INR | 1,148 | 1,148 | 1,090 | 1,113.8 | 1,113.8 | -41.5 (-3.59%) | 763,260 |
29 Feb 2008 | INR | 1,182.25 | 1,187 | 1,125 | 1,155.3 | 1,155.3 | -43.25 (-3.61%) | 485,260 |
28 Feb 2008 | INR | 1,229.4 | 1,229.4 | 1,175 | 1,198.55 | 1,198.55 | -11.25 (-0.93%) | 912,380 |
27 Feb 2008 | INR | 1,216 | 1,244 | 1,195.55 | 1,209.8 | 1,209.8 | +11.25 (+0.94%) | 314,210 |
26 Feb 2008 | INR | 1,210 | 1,231 | 1,190.5 | 1,198.55 | 1,198.55 | -1.7 (-0.14%) | 131,860 |
25 Feb 2008 | INR | 1,210 | 1,210 | 1,182 | 1,200.25 | 1,200.25 | +9.55 (+0.80%) | 138,050 |
22 Feb 2008 | INR | 1,212.55 | 1,212.55 | 1,171 | 1,190.7 | 1,190.7 | -21.85 (-1.80%) | 257,360 |
21 Feb 2008 | INR | 1,266.5 | 1,296.65 | 1,157 | 1,212.55 | 1,212.55 | -53.85 (-4.25%) | 682,220 |
20 Feb 2008 | INR | 1,284 | 1,315 | 1,205.35 | 1,266.4 | 1,266.4 | -50.25 (-3.82%) | 358,010 |
19 Feb 2008 | INR | 1,374 | 1,374 | 1,291.6 | 1,316.65 | 1,316.65 | -37 (-2.73%) | 251,380 |
18 Feb 2008 | INR | 1,374.7 | 1,374.7 | 1,325 | 1,353.65 | 1,353.65 | +0.7 (+0.05%) | 113,130 |
15 Feb 2008 | INR | 1,298 | 1,364.95 | 1,278.7 | 1,352.95 | 1,352.95 | +46.9 (+3.59%) | 391,210 |
14 Feb 2008 | INR | 1,295 | 1,325 | 1,291.25 | 1,306.05 | 1,306.05 | +22.25 (+1.73%) | 400,680 |
13 Feb 2008 | INR | 1,280.15 | 1,325 | 1,252 | 1,283.8 | 1,283.8 | +18.55 (+1.47%) | 228,030 |
12 Feb 2008 | INR | 1,269.9 | 1,299.9 | 1,260 | 1,265.25 | 1,265.25 | +3.3 (+0.26%) | 194,490 |
11 Feb 2008 | INR | 1,290 | 1,290 | 1,202.1 | 1,261.95 | 1,261.95 | -22.4 (-1.74%) | 360,380 |
8 Feb 2008 | INR | 1,277.7 | 1,309 | 1,265.1 | 1,284.35 | 1,284.35 | +6.65 (+0.52%) | 174,350 |
7 Feb 2008 | INR | 1,275 | 1,295 | 1,266 | 1,277.7 | 1,277.7 | -0.75 (-0.06%) | 139,150 |
6 Feb 2008 | INR | 1,224.6 | 1,301.9 | 1,182.6 | 1,278.45 | 1,278.45 | +0.75 (+0.06%) | 356,240 |
5 Feb 2008 | INR | 1,245 | 1,299.8 | 1,211.35 | 1,277.7 | 1,277.7 | +61.15 (+5.03%) | 195,070 |
4 Feb 2008 | INR | 1,142 | 1,245 | 1,131.65 | 1,216.55 | 1,216.55 | +75.35 (+6.60%) | 170,150 |
1 Feb 2008 | INR | 1,144 | 1,163 | 1,080.1 | 1,141.2 | 1,141.2 | +21.3 (+1.90%) | 221,410 |
31 Jan 2008 | INR | 1,150 | 1,168 | 1,101 | 1,119.9 | 1,119.9 | -29 (-2.52%) | 846,420 |
30 Jan 2008 | INR | 1,200 | 1,210 | 1,135 | 1,148.9 | 1,148.9 | -49.35 (-4.12%) | 437,920 |