Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | INR | 1,220 | 1,220 | 1,160 | 1,200.45 | 120.045 | +3.5 (+0.29%) | 65,632 |
10 Jan 2008 | INR | 1,255 | 1,269.7 | 1,180.35 | 1,196.95 | 119.695 | -28.9 (-2.36%) | 61,444 |
9 Jan 2008 | INR | 1,255 | 1,263 | 1,190.05 | 1,225.85 | 122.585 | -37.6 (-2.98%) | 98,843 |
8 Jan 2008 | INR | 1,310 | 1,357 | 1,241.5 | 1,263.45 | 126.345 | -32.65 (-2.52%) | 133,568 |
7 Jan 2008 | INR | 1,324 | 1,334.9 | 1,283.45 | 1,296.1 | 129.61 | -39.3 (-2.94%) | 70,001 |
4 Jan 2008 | INR | 1,360 | 1,365.8 | 1,327.15 | 1,335.4 | 133.54 | -6.15 (-0.46%) | 96,870 |
3 Jan 2008 | INR | 1,313 | 1,350 | 1,260.35 | 1,341.55 | 134.155 | +40.9 (+3.14%) | 178,104 |
2 Jan 2008 | INR | 1,345 | 1,345 | 1,285.1 | 1,300.65 | 130.065 | -19.6 (-1.48%) | 70,479 |
1 Jan 2008 | INR | 1,344.95 | 1,360 | 1,310.1 | 1,320.25 | 132.025 | +1.8 (+0.14%) | 153,312 |
31 Dec 2007 | INR | 1,361 | 1,361 | 1,312.05 | 1,318.45 | 131.845 | +0.7 (+0.05%) | 94,954 |
28 Dec 2007 | INR | 1,330 | 1,330 | 1,289.7 | 1,317.75 | 131.775 | +13.95 (+1.07%) | 106,147 |
27 Dec 2007 | INR | 1,265 | 1,316 | 1,255 | 1,303.8 | 130.38 | +50.25 (+4.01%) | 175,440 |
26 Dec 2007 | INR | 1,251 | 1,280 | 1,244 | 1,253.55 | 125.355 | +12.85 (+1.04%) | 127,054 |
25 Dec 2007 | INR | 0 | 0 | 0 | 1,240.7 | 124.07 | 0.0 (0.0%) | 0 |
24 Dec 2007 | INR | 1,246 | 1,254.9 | 1,236 | 1,240.7 | 124.07 | +6.8 (+0.55%) | 138,103 |
21 Dec 2007 | INR | 0 | 0 | 0 | 1,233.9 | 123.39 | 0.0 (0.0%) | 0 |
20 Dec 2007 | INR | 1,234 | 1,268 | 1,212 | 1,233.9 | 123.39 | +14.15 (+1.16%) | 173,344 |
19 Dec 2007 | INR | 1,230 | 1,240 | 1,190.55 | 1,219.75 | 121.975 | +30.2 (+2.54%) | 182,447 |
18 Dec 2007 | INR | 1,190 | 1,210 | 1,147.7 | 1,189.55 | 118.955 | +26.05 (+2.24%) | 270,387 |
17 Dec 2007 | INR | 1,351 | 1,351 | 1,145 | 1,163.5 | 116.35 | -173.6 (-12.98%) | 254,414 |
14 Dec 2007 | INR | 1,351 | 1,372.5 | 1,325.1 | 1,337.1 | 133.71 | +2.45 (+0.18%) | 112,337 |
13 Dec 2007 | INR | 1,260 | 1,389.7 | 1,250 | 1,334.65 | 133.465 | +97.05 (+7.84%) | 438,611 |
12 Dec 2007 | INR | 1,225 | 1,249.95 | 1,122.35 | 1,237.6 | 123.76 | +33.9 (+2.82%) | 257,845 |
11 Dec 2007 | INR | 1,234 | 1,234 | 1,195 | 1,203.7 | 120.37 | -6.75 (-0.56%) | 136,985 |
10 Dec 2007 | INR | 1,200 | 1,249.8 | 1,155 | 1,210.45 | 121.045 | +4.2 (+0.35%) | 293,015 |
7 Dec 2007 | INR | 1,199 | 1,270 | 1,099.95 | 1,206.25 | 120.625 | +39.4 (+3.38%) | 667,101 |
6 Dec 2007 | INR | 1,150 | 1,188 | 1,135 | 1,166.85 | 116.685 | +37.4 (+3.31%) | 473,685 |
5 Dec 2007 | INR | 1,089.9 | 1,150 | 1,079 | 1,129.45 | 112.945 | +45.45 (+4.19%) | 534,302 |
4 Dec 2007 | INR | 1,064.95 | 1,090.9 | 1,058 | 1,084 | 108.4 | +26 (+2.46%) | 168,044 |
3 Dec 2007 | INR | 1,023.9 | 1,072 | 1,023.9 | 1,058 | 105.8 | +48.95 (+4.85%) | 408,468 |