Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2008 | INR | 1,176.1 | 1,200 | 1,165 | 1,165 | 1,165 | -35 (-2.92%) | 835 |
10 Jun 2008 | INR | 1,190 | 1,239 | 1,151 | 1,200 | 1,200 | 0.0 (0.0%) | 740 |
9 Jun 2008 | INR | 1,250 | 1,250 | 1,132.4 | 1,200 | 1,200 | -63.1 (-5.00%) | 109,920 |
6 Jun 2008 | INR | 1,300 | 1,305 | 1,261.2 | 1,263.1 | 1,263.1 | +13.1 (+1.05%) | 930 |
5 Jun 2008 | INR | 1,300 | 1,300 | 1,233 | 1,250 | 1,250 | -75 (-5.66%) | 495 |
4 Jun 2008 | INR | 1,330 | 1,332 | 1,249 | 1,325 | 1,325 | -17.35 (-1.29%) | 18,960 |
3 Jun 2008 | INR | 1,332.25 | 1,350 | 1,322.4 | 1,342.35 | 1,342.35 | +12.35 (+0.93%) | 565 |
2 Jun 2008 | INR | 1,411 | 1,419.9 | 1,330 | 1,330 | 1,330 | -69.25 (-4.95%) | 1,160 |
30 May 2008 | INR | 1,470 | 1,470 | 1,390 | 1,399.25 | 1,399.25 | -23.2 (-1.63%) | 1,345 |
29 May 2008 | INR | 1,450 | 1,450 | 1,409.2 | 1,422.45 | 1,422.45 | -38.65 (-2.65%) | 1,200 |
28 May 2008 | INR | 1,499 | 1,499 | 1,455 | 1,461.1 | 1,461.1 | -8.9 (-0.61%) | 165 |
27 May 2008 | INR | 1,510 | 1,510 | 1,470 | 1,470 | 1,470 | -30 (-2%) | 745 |
26 May 2008 | INR | 1,465 | 1,500.05 | 1,462 | 1,500 | 1,500 | -5 (-0.33%) | 745 |
23 May 2008 | INR | 1,505 | 1,549 | 1,500 | 1,505 | 1,505 | +14 (+0.94%) | 4,500 |
22 May 2008 | INR | 1,490 | 1,550 | 1,401 | 1,491 | 1,491 | +11 (+0.74%) | 645 |
21 May 2008 | INR | 1,495 | 1,495 | 1,477.1 | 1,480 | 1,480 | +5 (+0.34%) | 60,315 |
20 May 2008 | INR | 1,500 | 1,500 | 1,475 | 1,475 | 1,475 | -15 (-1.01%) | 450 |
19 May 2008 | INR | 0 | 0 | 0 | 1,490 | 1,490 | 0.0 (0.0%) | 0 |
16 May 2008 | INR | 1,481 | 1,510 | 1,475 | 1,490 | 1,490 | 0.0 (0.0%) | 1,535 |
15 May 2008 | INR | 1,529.9 | 1,529.9 | 1,462 | 1,490 | 1,490 | -20 (-1.32%) | 35,230 |
14 May 2008 | INR | 1,450.05 | 1,510 | 1,450.05 | 1,510 | 1,510 | +30 (+2.03%) | 555 |
13 May 2008 | INR | 1,480.1 | 1,563.9 | 1,480 | 1,480 | 1,480 | -31.05 (-2.05%) | 51,910 |
12 May 2008 | INR | 1,515 | 1,535 | 1,499 | 1,511.05 | 1,511.05 | -23.95 (-1.56%) | 10,135 |
9 May 2008 | INR | 1,550 | 1,550 | 1,535 | 1,535 | 1,535 | -15 (-0.97%) | 460 |
8 May 2008 | INR | 1,540 | 1,550 | 1,512.1 | 1,550 | 1,550 | -0.2 (-0.01%) | 2,225 |
7 May 2008 | INR | 1,550 | 1,570 | 1,550 | 1,550.2 | 1,550.2 | +3.1 (+0.20%) | 152,000 |
6 May 2008 | INR | 1,600 | 1,625 | 1,501 | 1,547.1 | 1,547.1 | -57.95 (-3.61%) | 147,610 |
5 May 2008 | INR | 1,643.05 | 1,643.05 | 1,590 | 1,605.05 | 1,605.05 | -32.85 (-2.01%) | 3,575 |
2 May 2008 | INR | 1,710 | 1,750 | 1,600.1 | 1,637.9 | 1,637.9 | -46.15 (-2.74%) | 3,710 |
1 May 2008 | INR | 0 | 0 | 0 | 1,684.05 | 1,684.05 | 0.0 (0.0%) | 0 |