Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2008 | INR | 610 | 659.5 | 607 | 653.65 | 130.73 | +8.35 (+1.29%) | 10,070 |
13 Mar 2008 | INR | 637 | 659.9 | 627.05 | 645.3 | 129.06 | -19.2 (-2.89%) | 6,695 |
12 Mar 2008 | INR | 680 | 693 | 652 | 664.5 | 132.9 | -15.5 (-2.28%) | 2,350 |
11 Mar 2008 | INR | 665 | 691.95 | 665 | 680 | 136 | +19.95 (+3.02%) | 2,445 |
10 Mar 2008 | INR | 651 | 675 | 645.2 | 660.05 | 132.01 | -39.8 (-5.69%) | 6,250 |
7 Mar 2008 | INR | 680 | 702 | 680 | 699.85 | 139.97 | -8.15 (-1.15%) | 17,945 |
6 Mar 2008 | INR | 0 | 0 | 0 | 708 | 141.6 | 0.0 (0.0%) | 0 |
5 Mar 2008 | INR | 690 | 709.9 | 690 | 708 | 141.6 | +7 (+1.00%) | 11,260 |
4 Mar 2008 | INR | 730 | 730.05 | 690 | 701 | 140.2 | -35 (-4.76%) | 264,005 |
3 Mar 2008 | INR | 730 | 754 | 720.1 | 736 | 147.2 | -11.7 (-1.56%) | 8,130 |
29 Feb 2008 | INR | 735 | 752.4 | 730.05 | 747.7 | 149.54 | +1.85 (+0.25%) | 7,450 |
28 Feb 2008 | INR | 715.1 | 750 | 705.3 | 745.85 | 149.17 | +29.35 (+4.10%) | 13,250 |
27 Feb 2008 | INR | 749.75 | 751 | 715.5 | 716.5 | 143.3 | -26.75 (-3.60%) | 13,280 |
26 Feb 2008 | INR | 730.55 | 754 | 710.35 | 743.25 | 148.65 | +21.45 (+2.97%) | 11,770 |
25 Feb 2008 | INR | 710.2 | 729 | 701.9 | 721.8 | 144.36 | -3.2 (-0.44%) | 13,075 |
22 Feb 2008 | INR | 715 | 730 | 700.2 | 725 | 145 | 0.0 (0.0%) | 5,930 |
21 Feb 2008 | INR | 680 | 734.8 | 680 | 725 | 145 | +55 (+8.21%) | 33,590 |
20 Feb 2008 | INR | 690 | 692 | 670 | 670 | 134 | -32.05 (-4.57%) | 2,000 |
19 Feb 2008 | INR | 696 | 705 | 695 | 702.05 | 140.41 | +2.05 (+0.29%) | 6,085 |
18 Feb 2008 | INR | 700.25 | 704.95 | 690 | 700 | 140 | 0.0 (0.0%) | 2,850 |
15 Feb 2008 | INR | 728 | 729.7 | 681.05 | 700 | 140 | -9.8 (-1.38%) | 4,890 |
14 Feb 2008 | INR | 736 | 736 | 682 | 709.8 | 141.96 | +23.8 (+3.47%) | 41,875 |
13 Feb 2008 | INR | 700 | 700 | 679 | 686 | 137.2 | -14.7 (-2.10%) | 6,790 |
12 Feb 2008 | INR | 670 | 717.9 | 670 | 700.7 | 140.14 | +25.75 (+3.82%) | 39,650 |
11 Feb 2008 | INR | 720 | 735 | 650 | 674.95 | 134.99 | -52.05 (-7.16%) | 6,615 |
8 Feb 2008 | INR | 701.1 | 798.95 | 701.1 | 727 | 145.4 | -53 (-6.79%) | 17,660 |
7 Feb 2008 | INR | 800 | 802 | 780 | 780 | 156 | -20.05 (-2.51%) | 10,115 |
6 Feb 2008 | INR | 770 | 805 | 770 | 800.05 | 160.01 | +0.05 (+0.01%) | 381,120 |
5 Feb 2008 | INR | 778.1 | 801 | 778.1 | 800 | 160 | +12.95 (+1.65%) | 45,050 |
4 Feb 2008 | INR | 790 | 809 | 787.05 | 787.05 | 157.41 | -8.5 (-1.07%) | 53,230 |