Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2008 | INR | 1,142 | 1,154 | 1,104 | 1,115.45 | 111.545 | -27.15 (-2.38%) | 33,252 |
21 Feb 2008 | INR | 1,125.55 | 1,156.05 | 1,125 | 1,142.6 | 114.26 | +27.6 (+2.48%) | 47,921 |
20 Feb 2008 | INR | 1,175.55 | 1,175.55 | 1,095 | 1,115 | 111.5 | -49.4 (-4.24%) | 47,311 |
19 Feb 2008 | INR | 1,151 | 1,200 | 1,148 | 1,164.4 | 116.44 | +17.95 (+1.57%) | 104,675 |
18 Feb 2008 | INR | 1,201 | 1,201 | 1,127 | 1,146.45 | 114.645 | -32.65 (-2.77%) | 55,243 |
15 Feb 2008 | INR | 1,135 | 1,190 | 1,100.35 | 1,179.1 | 117.91 | +38.8 (+3.40%) | 90,631 |
14 Feb 2008 | INR | 1,155 | 1,155 | 1,125 | 1,140.3 | 114.03 | +29.6 (+2.66%) | 96,631 |
13 Feb 2008 | INR | 1,140 | 1,148.4 | 1,078.1 | 1,110.7 | 111.07 | -22.2 (-1.96%) | 157,257 |
12 Feb 2008 | INR | 1,100 | 1,145 | 1,050 | 1,132.9 | 113.29 | +33.15 (+3.01%) | 172,140 |
11 Feb 2008 | INR | 1,070.05 | 1,135 | 1,065 | 1,099.75 | 109.975 | -1.7 (-0.15%) | 251,667 |
8 Feb 2008 | INR | 1,135 | 1,149.7 | 1,085 | 1,101.45 | 110.145 | -29.25 (-2.59%) | 178,847 |
7 Feb 2008 | INR | 1,145 | 1,169.4 | 1,105 | 1,130.7 | 113.07 | -5.15 (-0.45%) | 113,922 |
6 Feb 2008 | INR | 1,070 | 1,159 | 1,070 | 1,135.85 | 113.585 | -38.6 (-3.29%) | 124,260 |
5 Feb 2008 | INR | 1,150 | 1,198 | 1,110 | 1,174.45 | 117.445 | +23.4 (+2.03%) | 351,578 |
4 Feb 2008 | INR | 1,055 | 1,163.7 | 1,049 | 1,151.05 | 115.105 | +113.6 (+10.95%) | 469,564 |
1 Feb 2008 | INR | 984.5 | 1,050 | 979.7 | 1,037.45 | 103.745 | +70.7 (+7.31%) | 280,920 |
31 Jan 2008 | INR | 1,025 | 1,028.85 | 956 | 966.75 | 96.675 | -40.45 (-4.02%) | 138,220 |
30 Jan 2008 | INR | 990 | 1,050 | 972.05 | 1,007.2 | 100.72 | +28.4 (+2.90%) | 334,994 |
29 Jan 2008 | INR | 999.5 | 999.5 | 960 | 978.8 | 97.88 | +31.65 (+3.34%) | 68,599 |
28 Jan 2008 | INR | 970 | 970 | 903 | 947.15 | 94.715 | -20.35 (-2.10%) | 84,156 |
25 Jan 2008 | INR | 906 | 982.1 | 906 | 967.5 | 96.75 | +77.2 (+8.67%) | 159,396 |
24 Jan 2008 | INR | 1,000 | 1,000 | 867.1 | 890.3 | 89.03 | -78.45 (-8.10%) | 97,172 |
23 Jan 2008 | INR | 900 | 995 | 900 | 968.75 | 96.875 | +74.15 (+8.29%) | 111,176 |
22 Jan 2008 | INR | 901.55 | 939.7 | 780.05 | 894.6 | 89.46 | -48.3 (-5.12%) | 196,863 |
21 Jan 2008 | INR | 1,089 | 1,089 | 875 | 942.9 | 94.29 | -153.2 (-13.98%) | 253,551 |
18 Jan 2008 | INR | 1,158 | 1,168 | 1,080 | 1,096.1 | 109.61 | -62.05 (-5.36%) | 106,703 |
17 Jan 2008 | INR | 1,164.45 | 1,182 | 1,135 | 1,158.15 | 115.815 | +11.95 (+1.04%) | 63,970 |
16 Jan 2008 | INR | 1,214.7 | 1,214.7 | 1,126.2 | 1,146.2 | 114.62 | -64.85 (-5.35%) | 77,847 |
15 Jan 2008 | INR | 1,251 | 1,251 | 1,198 | 1,211.05 | 121.105 | -20.1 (-1.63%) | 139,371 |
14 Jan 2008 | INR | 1,219.9 | 1,241 | 1,120 | 1,231.15 | 123.115 | +30.7 (+2.56%) | 58,356 |