Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2008 | INR | 118.93 | 125.87 | 118.84 | 122.74 | 122.74 | +3.26 (+2.73%) | 37,378 |
20 Nov 2008 | INR | 127.73 | 127.99 | 117.65 | 119.48 | 119.48 | -9.65 (-7.47%) | 186,220 |
19 Nov 2008 | INR | 128 | 131.19 | 126.95 | 129.13 | 129.13 | -2.05 (-1.56%) | 135,403 |
18 Nov 2008 | INR | 126.19 | 137.39 | 124.81 | 131.18 | 131.18 | +1.39 (+1.07%) | 69,253 |
17 Nov 2008 | INR | 131.63 | 133.11 | 125.67 | 129.79 | 129.79 | -4.38 (-3.26%) | 118,711 |
14 Nov 2008 | INR | 136.8 | 144.63 | 131.84 | 134.17 | 134.17 | -7.12 (-5.04%) | 108,750 |
12 Nov 2008 | INR | 141.87 | 146.13 | 136.86 | 141.29 | 141.29 | -1.84 (-1.29%) | 9,314 |
11 Nov 2008 | INR | 145.07 | 148.76 | 140.1 | 143.13 | 143.13 | -1.7 (-1.17%) | 761,334 |
10 Nov 2008 | INR | 145.17 | 148.9 | 142.08 | 144.83 | 144.83 | -1.82 (-1.24%) | 22,383 |
7 Nov 2008 | INR | 140.8 | 147.21 | 140.8 | 146.65 | 146.65 | +4.88 (+3.44%) | 761,353 |
6 Nov 2008 | INR | 135.9 | 146.13 | 134.83 | 141.77 | 141.77 | +3.1 (+2.24%) | 293,320 |
5 Nov 2008 | INR | 138.67 | 140.8 | 135.89 | 138.67 | 138.67 | +0.6 (+0.43%) | 96,792 |
4 Nov 2008 | INR | 132.49 | 140.37 | 132.32 | 138.07 | 138.07 | +3.71 (+2.76%) | 31,734 |
3 Nov 2008 | INR | 136.95 | 138.4 | 130.13 | 134.36 | 134.36 | -2.59 (-1.89%) | 220,247 |
31 Oct 2008 | INR | 132.69 | 142.51 | 125.88 | 136.95 | 136.95 | -1.96 (-1.41%) | 214,955 |
29 Oct 2008 | INR | 133.55 | 145.06 | 132.99 | 138.91 | 138.91 | +4.08 (+3.03%) | 408,576 |
28 Oct 2008 | INR | 136.54 | 137.81 | 131.2 | 134.83 | 134.83 | +6.72 (+5.25%) | 5,339 |
27 Oct 2008 | INR | 142.09 | 161.07 | 127.15 | 128.11 | 128.11 | -22.46 (-14.92%) | 203,058 |
24 Oct 2008 | INR | 148.27 | 154.6 | 148.27 | 150.57 | 150.57 | -2.59 (-1.69%) | 104,841 |
23 Oct 2008 | INR | 153.6 | 155.73 | 147.2 | 153.16 | 153.16 | -1.1 (-0.71%) | 40,945 |
22 Oct 2008 | INR | 155.73 | 160.43 | 151.47 | 154.26 | 154.26 | -0.78 (-0.50%) | 319,205 |
21 Oct 2008 | INR | 155.56 | 157.65 | 153.63 | 155.04 | 155.04 | +1.41 (+0.92%) | 115,275 |
20 Oct 2008 | INR | 150.84 | 157.65 | 150.4 | 153.63 | 153.63 | -4.15 (-2.63%) | 210,197 |
17 Oct 2008 | INR | 151.68 | 158.93 | 151.47 | 157.78 | 157.78 | +5.55 (+3.65%) | 53,470 |
16 Oct 2008 | INR | 145.49 | 155.73 | 138.78 | 152.23 | 152.23 | +4.3 (+2.91%) | 24,614 |
15 Oct 2008 | INR | 152.53 | 154.45 | 147.2 | 147.93 | 147.93 | -7.24 (-4.67%) | 46,584 |
14 Oct 2008 | INR | 160 | 166.19 | 151.68 | 155.17 | 155.17 | +3.98 (+2.63%) | 162,726 |
13 Oct 2008 | INR | 156.8 | 162.11 | 145.07 | 151.19 | 151.19 | -5.14 (-3.29%) | 265,908 |
10 Oct 2008 | INR | 158.93 | 162.14 | 149.82 | 156.33 | 156.33 | -12.24 (-7.26%) | 554,836 |
8 Oct 2008 | INR | 167.47 | 171.52 | 165.33 | 168.57 | 168.57 | -5.32 (-3.06%) | 399,103 |