Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2008 | INR | 90.35 | 93 | 90.25 | 90.35 | 90.35 | -0.3 (-0.33%) | 303,797 |
1 Sep 2008 | INR | 90.15 | 90.95 | 89 | 90.65 | 90.65 | -0.35 (-0.38%) | 71,819 |
29 Aug 2008 | INR | 92 | 92 | 90.15 | 91 | 91 | +2 (+2.25%) | 76,941 |
28 Aug 2008 | INR | 93 | 93 | 85.55 | 89 | 89 | -3.45 (-3.73%) | 474,073 |
27 Aug 2008 | INR | 92.35 | 93.2 | 92 | 92.45 | 92.45 | -1.2 (-1.28%) | 79,796 |
26 Aug 2008 | INR | 93 | 94.1 | 91.5 | 93.65 | 93.65 | +1.35 (+1.46%) | 167,095 |
25 Aug 2008 | INR | 92.25 | 93.95 | 92.1 | 92.3 | 92.3 | +0.7 (+0.76%) | 220,005 |
22 Aug 2008 | INR | 88 | 93 | 78.25 | 91.6 | 91.6 | +1.3 (+1.44%) | 52,974 |
21 Aug 2008 | INR | 93.05 | 93.4 | 90.3 | 90.3 | 90.3 | -3.1 (-3.32%) | 79,909 |
20 Aug 2008 | INR | 94 | 95 | 92.8 | 93.4 | 93.4 | -0.65 (-0.69%) | 98,019 |
19 Aug 2008 | INR | 94 | 94.5 | 92 | 94.05 | 94.05 | -0.95 (-1%) | 173,659 |
18 Aug 2008 | INR | 95 | 95.8 | 93.25 | 95 | 95 | 0.0 (0.0%) | 164,101 |
14 Aug 2008 | INR | 95.35 | 96 | 93.6 | 95 | 95 | -0.5 (-0.52%) | 233,395 |
13 Aug 2008 | INR | 95.5 | 96.75 | 94.1 | 95.5 | 95.5 | -0.7 (-0.73%) | 63,720 |
12 Aug 2008 | INR | 97 | 97.95 | 95.1 | 96.2 | 96.2 | -0.05 (-0.05%) | 212,536 |
11 Aug 2008 | INR | 97 | 99.9 | 96.1 | 96.25 | 96.25 | -0.25 (-0.26%) | 169,615 |
8 Aug 2008 | INR | 93.05 | 96.9 | 93.05 | 96.5 | 96.5 | +1 (+1.05%) | 178,326 |
7 Aug 2008 | INR | 92 | 96.35 | 92 | 95.5 | 95.5 | +3.45 (+3.75%) | 217,459 |
6 Aug 2008 | INR | 93.5 | 95.5 | 92.05 | 92.05 | 92.05 | -1.25 (-1.34%) | 339,545 |
5 Aug 2008 | INR | 90.05 | 94.8 | 90.05 | 93.3 | 93.3 | +3.45 (+3.84%) | 279,339 |
4 Aug 2008 | INR | 90.5 | 92 | 89.3 | 89.85 | 89.85 | -0.15 (-0.17%) | 109,652 |
1 Aug 2008 | INR | 89.05 | 91.8 | 88.15 | 90 | 90 | +1.2 (+1.35%) | 221,072 |
31 Jul 2008 | INR | 89.4 | 92.85 | 88.6 | 88.8 | 88.8 | -0.35 (-0.39%) | 424,598 |
30 Jul 2008 | INR | 88 | 89.35 | 87.25 | 89.15 | 89.15 | +2.65 (+3.06%) | 318,292 |
29 Jul 2008 | INR | 84.9 | 88 | 82.05 | 86.5 | 86.5 | +0.5 (+0.58%) | 513,021 |
28 Jul 2008 | INR | 85.4 | 87.9 | 85.15 | 86 | 86 | +0.6 (+0.70%) | 414,975 |
25 Jul 2008 | INR | 85 | 89.6 | 83 | 85.4 | 85.4 | -0.3 (-0.35%) | 2,064,897 |
24 Jul 2008 | INR | 86.5 | 87 | 83.25 | 85.7 | 85.7 | -0.4 (-0.46%) | 241,266 |
23 Jul 2008 | INR | 83 | 87.55 | 80.3 | 86.1 | 86.1 | +6.1 (+7.63%) | 513,949 |
22 Jul 2008 | INR | 81.1 | 81.6 | 78.65 | 80 | 80 | -0.8 (-0.99%) | 318,699 |