Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2008 | INR | 1,260 | 1,267 | 1,194.05 | 1,232.95 | 1,232.95 | -14.6 (-1.17%) | 1,319,906 |
10 Jan 2008 | INR | 1,325 | 1,336.9 | 1,240 | 1,247.55 | 1,247.55 | -49.5 (-3.82%) | 813,030 |
9 Jan 2008 | INR | 1,330 | 1,350 | 1,229 | 1,297.05 | 1,297.05 | -28.15 (-2.12%) | 1,094,146 |
8 Jan 2008 | INR | 1,398.3 | 1,409.7 | 1,285 | 1,325.2 | 1,325.2 | -60.95 (-4.40%) | 475,824 |
7 Jan 2008 | INR | 1,350 | 1,435.55 | 1,312.75 | 1,386.15 | 1,386.15 | +10.8 (+0.79%) | 363,644 |
4 Jan 2008 | INR | 1,350 | 1,395 | 1,350 | 1,375.35 | 1,375.35 | +27.95 (+2.07%) | 128,838 |
3 Jan 2008 | INR | 1,395.7 | 1,403.9 | 1,336 | 1,347.4 | 1,347.4 | -48 (-3.44%) | 181,884 |
2 Jan 2008 | INR | 1,299 | 1,404.85 | 1,292 | 1,395.4 | 1,395.4 | +105.45 (+8.17%) | 619,728 |
1 Jan 2008 | INR | 1,305 | 1,314.9 | 1,276.05 | 1,289.95 | 1,289.95 | -6.25 (-0.48%) | 165,926 |
31 Dec 2007 | INR | 1,299 | 1,306.8 | 1,275 | 1,296.2 | 1,296.2 | +9.9 (+0.77%) | 369,204 |
28 Dec 2007 | INR | 1,210 | 1,297.7 | 1,210 | 1,286.3 | 1,286.3 | +49.7 (+4.02%) | 325,432 |
27 Dec 2007 | INR | 1,269.95 | 1,274.2 | 1,230.1 | 1,236.6 | 1,236.6 | -15.4 (-1.23%) | 208,822 |
26 Dec 2007 | INR | 1,202 | 1,257.7 | 1,200 | 1,252 | 1,252 | +56.65 (+4.74%) | 153,490 |
25 Dec 2007 | INR | 0 | 0 | 0 | 1,195.35 | 1,195.35 | 0.0 (0.0%) | 0 |
24 Dec 2007 | INR | 1,170 | 1,203 | 1,163.2 | 1,195.35 | 1,195.35 | +33.45 (+2.88%) | 258,196 |
21 Dec 2007 | INR | 0 | 0 | 0 | 1,161.9 | 1,161.9 | 0.0 (0.0%) | 0 |
20 Dec 2007 | INR | 1,140 | 1,175 | 1,123 | 1,161.9 | 1,161.9 | +41.65 (+3.72%) | 505,774 |
19 Dec 2007 | INR | 1,165 | 1,190 | 1,085 | 1,120.25 | 1,120.25 | -21.3 (-1.87%) | 493,278 |
18 Dec 2007 | INR | 1,190 | 1,190 | 1,109 | 1,141.55 | 1,141.55 | -17.85 (-1.54%) | 486,126 |
17 Dec 2007 | INR | 1,259.9 | 1,261 | 1,140 | 1,159.4 | 1,159.4 | -103.5 (-8.20%) | 341,106 |
14 Dec 2007 | INR | 1,213.25 | 1,311 | 1,213.25 | 1,262.9 | 1,262.9 | -41.15 (-3.16%) | 263,568 |
13 Dec 2007 | INR | 1,309 | 1,330 | 1,285 | 1,304.05 | 1,304.05 | -7.05 (-0.54%) | 417,856 |
12 Dec 2007 | INR | 1,300 | 1,326 | 1,292 | 1,311.1 | 1,311.1 | -6.2 (-0.47%) | 189,050 |
11 Dec 2007 | INR | 1,320 | 1,334.8 | 1,310 | 1,317.3 | 1,317.3 | +7.8 (+0.60%) | 164,878 |
10 Dec 2007 | INR | 1,303 | 1,316 | 1,259 | 1,309.5 | 1,309.5 | +14.45 (+1.12%) | 1,003,522 |
7 Dec 2007 | INR | 1,304 | 1,318 | 1,251.1 | 1,295.05 | 1,295.05 | -10.85 (-0.83%) | 823,682 |
6 Dec 2007 | INR | 1,323 | 1,325 | 1,298 | 1,305.9 | 1,305.9 | +2.3 (+0.18%) | 242,808 |
5 Dec 2007 | INR | 1,280 | 1,310 | 1,275 | 1,303.6 | 1,303.6 | +33.05 (+2.60%) | 238,084 |
4 Dec 2007 | INR | 1,259 | 1,275.9 | 1,241.05 | 1,270.55 | 1,270.55 | +18.55 (+1.48%) | 175,366 |
3 Dec 2007 | INR | 1,240 | 1,274.9 | 1,237.1 | 1,252 | 1,252 | +17.7 (+1.43%) | 275,200 |