Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | INR | 75 | 82.5 | 75 | 78.15 | 78.15 | -0.85 (-1.08%) | 3,879 |
21 May 2008 | INR | 75 | 80 | 74.5 | 79 | 79 | -1.85 (-2.29%) | 3,148 |
20 May 2008 | INR | 82.95 | 82.95 | 78 | 80.85 | 80.85 | +3.9 (+5.07%) | 2,755 |
16 May 2008 | INR | 82 | 82 | 74 | 76.95 | 76.95 | -1.05 (-1.35%) | 14,170 |
15 May 2008 | INR | 76.1 | 78 | 76.1 | 78 | 78 | +2 (+2.63%) | 1,618 |
14 May 2008 | INR | 70 | 76 | 70 | 76 | 76 | -0.05 (-0.07%) | 6,931 |
13 May 2008 | INR | 76.15 | 79.85 | 76 | 76.05 | 76.05 | +0.35 (+0.46%) | 2,800 |
12 May 2008 | INR | 74.3 | 77.5 | 74.05 | 75.7 | 75.7 | -3.5 (-4.42%) | 2,697 |
9 May 2008 | INR | 81 | 82 | 79 | 79.2 | 79.2 | -2.7 (-3.30%) | 2,661 |
8 May 2008 | INR | 79 | 84.8 | 79 | 81.9 | 81.9 | -2.25 (-2.67%) | 1,767 |
7 May 2008 | INR | 83 | 84.15 | 81.1 | 84.15 | 84.15 | -0.85 (-1%) | 2,075 |
6 May 2008 | INR | 86.7 | 86.75 | 80 | 85 | 85 | -0.3 (-0.35%) | 11,837 |
5 May 2008 | INR | 85.2 | 87 | 83.25 | 85.3 | 85.3 | -0.4 (-0.47%) | 2,784 |
2 May 2008 | INR | 85.55 | 87.25 | 85 | 85.7 | 85.7 | +0.7 (+0.82%) | 3,755 |
30 Apr 2008 | INR | 85.25 | 87.8 | 85 | 85 | 85 | -1.9 (-2.19%) | 1,123 |
29 Apr 2008 | INR | 85.5 | 90 | 85 | 86.9 | 86.9 | -1.35 (-1.53%) | 4,064 |
28 Apr 2008 | INR | 86 | 88.5 | 82.3 | 88.25 | 88.25 | +3.25 (+3.82%) | 2,555 |
25 Apr 2008 | INR | 91.6 | 91.6 | 85 | 85 | 85 | -0.35 (-0.41%) | 2,927 |
24 Apr 2008 | INR | 86 | 88.8 | 85.25 | 85.35 | 85.35 | +0.85 (+1.01%) | 2,041 |
23 Apr 2008 | INR | 91.05 | 92 | 84.5 | 84.5 | 84.5 | -5.65 (-6.27%) | 3,953 |
22 Apr 2008 | INR | 91.5 | 92.5 | 89 | 90.15 | 90.15 | +3.15 (+3.62%) | 2,950 |
21 Apr 2008 | INR | 83.5 | 90.6 | 83.5 | 87 | 87 | +0.4 (+0.46%) | 12,170 |
17 Apr 2008 | INR | 84 | 87 | 82.55 | 86.6 | 86.6 | +2.6 (+3.10%) | 2,297 |
16 Apr 2008 | INR | 85.05 | 87 | 83.75 | 84 | 84 | -0.5 (-0.59%) | 2,582 |
15 Apr 2008 | INR | 78.5 | 85 | 78.5 | 84.5 | 84.5 | +3.5 (+4.32%) | 5,415 |
11 Apr 2008 | INR | 80 | 82 | 80 | 81 | 81 | +1.05 (+1.31%) | 6,502 |
10 Apr 2008 | INR | 80 | 80 | 77.05 | 79.95 | 79.95 | +1.95 (+2.50%) | 5,841 |
9 Apr 2008 | INR | 75 | 80 | 73.5 | 78 | 78 | +0.95 (+1.23%) | 5,853 |
8 Apr 2008 | INR | 78.9 | 79.35 | 76.25 | 77.05 | 77.05 | -1.85 (-2.34%) | 928 |
7 Apr 2008 | INR | 75.1 | 82.5 | 75.1 | 78.9 | 78.9 | +3.5 (+4.64%) | 1,876 |