Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | INR | 54.5 | 56.85 | 54.5 | 55.95 | 11.19 | +0.7 (+1.27%) | 158,895 |
1 Sep 2008 | INR | 52.1 | 56.95 | 52.1 | 55.25 | 11.05 | +0.45 (+0.82%) | 88,085 |
29 Aug 2008 | INR | 54.1 | 55.35 | 54.1 | 54.8 | 10.96 | +0.75 (+1.39%) | 94,435 |
28 Aug 2008 | INR | 54 | 54.8 | 53.8 | 54.05 | 10.81 | -1.05 (-1.91%) | 73,150 |
27 Aug 2008 | INR | 56.6 | 56.6 | 55 | 55.1 | 11.02 | -1.15 (-2.04%) | 87,390 |
26 Aug 2008 | INR | 54.15 | 56.8 | 53.7 | 56.25 | 11.25 | +2.1 (+3.88%) | 170,410 |
25 Aug 2008 | INR | 54.85 | 55.45 | 53.7 | 54.15 | 10.83 | -0.55 (-1.01%) | 156,115 |
22 Aug 2008 | INR | 55.25 | 55.25 | 53.5 | 54.7 | 10.94 | -0.7 (-1.26%) | 136,780 |
21 Aug 2008 | INR | 55.9 | 56.2 | 54.85 | 55.4 | 11.08 | -0.4 (-0.72%) | 129,825 |
20 Aug 2008 | INR | 56.5 | 57 | 55.45 | 55.8 | 11.16 | +0.35 (+0.63%) | 117,020 |
19 Aug 2008 | INR | 56.7 | 56.7 | 55 | 55.45 | 11.09 | -1.2 (-2.12%) | 95,985 |
18 Aug 2008 | INR | 57 | 57.2 | 56.1 | 56.65 | 11.33 | +0.25 (+0.44%) | 110,970 |
14 Aug 2008 | INR | 58.1 | 58.1 | 56 | 56.4 | 11.28 | -1.65 (-2.84%) | 199,845 |
13 Aug 2008 | INR | 59.2 | 59.6 | 57.7 | 58.05 | 11.61 | -0.45 (-0.77%) | 141,500 |
12 Aug 2008 | INR | 59.55 | 59.7 | 58.3 | 58.5 | 11.7 | -1.05 (-1.76%) | 161,475 |
11 Aug 2008 | INR | 59.4 | 60.7 | 58.75 | 59.55 | 11.91 | +2.25 (+3.93%) | 665,805 |
8 Aug 2008 | INR | 59.1 | 59.1 | 57.05 | 57.3 | 11.46 | -1.6 (-2.72%) | 377,500 |
7 Aug 2008 | INR | 60.85 | 60.9 | 58.25 | 58.9 | 11.78 | -1.15 (-1.92%) | 253,815 |
6 Aug 2008 | INR | 64 | 64 | 59.3 | 60.05 | 12.01 | -3.8 (-5.95%) | 672,465 |
5 Aug 2008 | INR | 63.35 | 64.5 | 61.5 | 63.85 | 12.77 | +2.25 (+3.65%) | 910,500 |
4 Aug 2008 | INR | 59.75 | 62 | 59.75 | 61.6 | 12.32 | +2.3 (+3.88%) | 432,285 |
1 Aug 2008 | INR | 69.8 | 69.8 | 57.7 | 59.3 | 11.86 | +1.05 (+1.80%) | 231,220 |
31 Jul 2008 | INR | 58.5 | 58.95 | 58.05 | 58.25 | 11.65 | +0.05 (+0.09%) | 151,065 |
30 Jul 2008 | INR | 58.35 | 61 | 57.55 | 58.2 | 11.64 | +0.4 (+0.69%) | 305,645 |
29 Jul 2008 | INR | 58 | 59 | 57.05 | 57.8 | 11.56 | -1.05 (-1.78%) | 276,565 |
28 Jul 2008 | INR | 58.5 | 59.85 | 57.45 | 58.85 | 11.77 | +1.3 (+2.26%) | 344,730 |
25 Jul 2008 | INR | 56 | 60 | 54.7 | 57.55 | 11.51 | +0.55 (+0.96%) | 715,810 |
24 Jul 2008 | INR | 54.4 | 57.55 | 54.4 | 57 | 11.4 | +2.95 (+5.46%) | 608,685 |
23 Jul 2008 | INR | 53.45 | 55.8 | 53.4 | 54.05 | 10.81 | +1.1 (+2.08%) | 402,660 |
22 Jul 2008 | INR | 52.5 | 53 | 51.95 | 52.95 | 10.59 | +0.75 (+1.44%) | 74,445 |