Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2008 | INR | 1,400 | 1,430 | 1,386 | 1,403.45 | 1,403.45 | -5.55 (-0.39%) | 2,968 |
3 Jul 2008 | INR | 1,391 | 1,427 | 1,391 | 1,409 | 1,409 | -14 (-0.98%) | 911 |
2 Jul 2008 | INR | 1,420 | 1,474 | 1,380 | 1,423 | 1,423 | +15 (+1.07%) | 1,202 |
1 Jul 2008 | INR | 1,465 | 1,497.9 | 1,401 | 1,408 | 1,408 | -69.9 (-4.73%) | 1,750 |
30 Jun 2008 | INR | 1,552.1 | 1,569 | 1,470 | 1,477.9 | 1,477.9 | -84.75 (-5.42%) | 1,389 |
27 Jun 2008 | INR | 1,575 | 1,594 | 1,555 | 1,562.65 | 1,562.65 | -28.7 (-1.80%) | 932 |
26 Jun 2008 | INR | 1,574 | 1,600 | 1,570 | 1,591.35 | 1,591.35 | +23.2 (+1.48%) | 6,757 |
25 Jun 2008 | INR | 1,552 | 1,590 | 1,552 | 1,568.15 | 1,568.15 | -4.85 (-0.31%) | 817 |
24 Jun 2008 | INR | 1,580 | 1,598 | 1,557 | 1,573 | 1,573 | -14 (-0.88%) | 634 |
23 Jun 2008 | INR | 1,555 | 1,600 | 1,555 | 1,587 | 1,587 | -19 (-1.18%) | 667 |
20 Jun 2008 | INR | 1,633.95 | 1,633.95 | 1,583 | 1,606 | 1,606 | -2.8 (-0.17%) | 1,833 |
19 Jun 2008 | INR | 1,590 | 1,614.95 | 1,590 | 1,608.8 | 1,608.8 | +24.5 (+1.55%) | 1,057 |
18 Jun 2008 | INR | 1,571 | 1,605 | 1,571 | 1,584.3 | 1,584.3 | +24.3 (+1.56%) | 675 |
17 Jun 2008 | INR | 1,581.1 | 1,599.9 | 1,550 | 1,560 | 1,560 | -33.15 (-2.08%) | 2,165 |
16 Jun 2008 | INR | 1,609 | 1,620 | 1,582 | 1,593.15 | 1,593.15 | -10.75 (-0.67%) | 1,491 |
13 Jun 2008 | INR | 1,607.2 | 1,624.35 | 1,585 | 1,603.9 | 1,603.9 | -19.55 (-1.20%) | 970 |
12 Jun 2008 | INR | 1,575 | 1,650 | 1,575 | 1,623.45 | 1,623.45 | +5.95 (+0.37%) | 1,296 |
11 Jun 2008 | INR | 1,575.2 | 1,630 | 1,575.2 | 1,617.5 | 1,617.5 | +34.5 (+2.18%) | 805 |
10 Jun 2008 | INR | 1,559.95 | 1,620 | 1,525 | 1,583 | 1,583 | +22.7 (+1.45%) | 1,669 |
9 Jun 2008 | INR | 1,552 | 1,590 | 1,552 | 1,560.3 | 1,560.3 | -39.7 (-2.48%) | 768 |
6 Jun 2008 | INR | 1,616 | 1,623.8 | 1,600 | 1,600 | 1,600 | -24.5 (-1.51%) | 562 |
5 Jun 2008 | INR | 1,603.85 | 1,640 | 1,601 | 1,624.5 | 1,624.5 | +4.5 (+0.28%) | 3,631 |
4 Jun 2008 | INR | 1,638.05 | 1,662.95 | 1,606 | 1,620 | 1,620 | -5 (-0.31%) | 3,280 |
3 Jun 2008 | INR | 1,611 | 1,647.9 | 1,600 | 1,625 | 1,625 | -28.1 (-1.70%) | 1,621 |
2 Jun 2008 | INR | 1,815 | 1,845 | 1,642 | 1,653.1 | 1,653.1 | -271.8 (-14.12%) | 3,938 |
30 May 2008 | INR | 1,921 | 1,970 | 1,900 | 1,924.9 | 1,924.9 | -6.55 (-0.34%) | 12,591 |
29 May 2008 | INR | 1,980 | 1,994 | 1,916 | 1,931.45 | 1,931.45 | -27.45 (-1.40%) | 9,309 |
28 May 2008 | INR | 1,940 | 1,997 | 1,940 | 1,958.9 | 1,958.9 | +26.85 (+1.39%) | 6,366 |
26 May 2008 | INR | 1,898 | 1,965 | 1,840 | 1,932.05 | 1,932.05 | +66.25 (+3.55%) | 7,231 |
23 May 2008 | INR | 1,870 | 1,930 | 1,852 | 1,865.8 | 1,865.8 | -23.15 (-1.23%) | 3,536 |