Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 1,007 | 1,067 | 1,000 | 1,049.4 | 1,049.4 | +15.2 (+1.47%) | 5,532 |
7 Jul 2008 | INR | 1,085 | 1,120 | 1,027 | 1,034.2 | 1,034.2 | -45.3 (-4.20%) | 11,882 |
4 Jul 2008 | INR | 1,140 | 1,147.95 | 1,060 | 1,079.5 | 1,079.5 | -54.3 (-4.79%) | 7,224 |
3 Jul 2008 | INR | 1,135 | 1,149.95 | 1,106 | 1,133.8 | 1,133.8 | -20.7 (-1.79%) | 3,054 |
2 Jul 2008 | INR | 1,111 | 1,160 | 1,051 | 1,154.5 | 1,154.5 | +58.55 (+5.34%) | 6,275 |
1 Jul 2008 | INR | 1,155 | 1,160 | 1,076 | 1,095.95 | 1,095.95 | -58 (-5.03%) | 3,309 |
30 Jun 2008 | INR | 1,160 | 1,219 | 1,150 | 1,153.95 | 1,153.95 | -19.9 (-1.70%) | 6,917 |
27 Jun 2008 | INR | 1,171.25 | 1,191 | 1,159.75 | 1,173.85 | 1,173.85 | -33.65 (-2.79%) | 4,720 |
26 Jun 2008 | INR | 1,226 | 1,269.9 | 1,200 | 1,207.5 | 1,207.5 | -20.5 (-1.67%) | 2,950 |
25 Jun 2008 | INR | 1,177 | 1,235 | 1,177 | 1,228 | 1,228 | +2.05 (+0.17%) | 3,418 |
24 Jun 2008 | INR | 1,269 | 1,275 | 1,210.1 | 1,225.95 | 1,225.95 | -27.65 (-2.21%) | 4,014 |
23 Jun 2008 | INR | 1,307.3 | 1,335.9 | 1,245 | 1,253.6 | 1,253.6 | -90.15 (-6.71%) | 6,359 |
20 Jun 2008 | INR | 1,380 | 1,401 | 1,327 | 1,343.75 | 1,343.75 | -44.4 (-3.20%) | 3,301 |
19 Jun 2008 | INR | 1,408 | 1,408.95 | 1,385 | 1,388.15 | 1,388.15 | -28.1 (-1.98%) | 1,247 |
18 Jun 2008 | INR | 1,422.4 | 1,435 | 1,408 | 1,416.25 | 1,416.25 | +6.05 (+0.43%) | 2,352 |
17 Jun 2008 | INR | 1,380 | 1,419 | 1,380 | 1,410.2 | 1,410.2 | +22.2 (+1.60%) | 2,214 |
16 Jun 2008 | INR | 1,380 | 1,418 | 1,374.95 | 1,388 | 1,388 | +6.05 (+0.44%) | 5,870 |
13 Jun 2008 | INR | 1,400.15 | 1,417 | 1,374 | 1,381.95 | 1,381.95 | -13.1 (-0.94%) | 2,434 |
12 Jun 2008 | INR | 1,332.05 | 1,404.95 | 1,332.05 | 1,395.05 | 1,395.05 | +27.1 (+1.98%) | 5,104 |
11 Jun 2008 | INR | 1,390 | 1,390 | 1,325.05 | 1,367.95 | 1,367.95 | +36.55 (+2.75%) | 22,030 |
10 Jun 2008 | INR | 1,345 | 1,365 | 1,315.6 | 1,331.4 | 1,331.4 | -14.25 (-1.06%) | 4,774 |
9 Jun 2008 | INR | 1,370.1 | 1,380 | 1,333 | 1,345.65 | 1,345.65 | -67.9 (-4.80%) | 5,112 |
6 Jun 2008 | INR | 1,428 | 1,449 | 1,391 | 1,413.55 | 1,413.55 | +6.05 (+0.43%) | 6,466 |
5 Jun 2008 | INR | 1,420 | 1,439.95 | 1,371.1 | 1,407.5 | 1,407.5 | +2.2 (+0.16%) | 5,535 |
4 Jun 2008 | INR | 1,455 | 1,465 | 1,401 | 1,405.3 | 1,405.3 | -58.95 (-4.03%) | 5,513 |
3 Jun 2008 | INR | 1,426 | 1,475 | 1,410 | 1,464.25 | 1,464.25 | +12.55 (+0.86%) | 4,838 |
2 Jun 2008 | INR | 1,524.5 | 1,524.85 | 1,441 | 1,451.7 | 1,451.7 | -51.55 (-3.43%) | 3,950 |
30 May 2008 | INR | 1,520 | 1,550 | 1,495.15 | 1,503.25 | 1,503.25 | -0.3 (-0.02%) | 7,705 |
29 May 2008 | INR | 1,570 | 1,582.4 | 1,483.15 | 1,503.55 | 1,503.55 | -65.2 (-4.16%) | 8,435 |
28 May 2008 | INR | 1,610 | 1,610 | 1,550 | 1,568.75 | 1,568.75 | -20.65 (-1.30%) | 3,820 |