Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2008 | INR | 1,348 | 1,370 | 1,325.2 | 1,343.2 | 1,343.2 | -12.4 (-0.91%) | 10,198 |
7 Jul 2008 | INR | 1,365 | 1,405 | 1,346.35 | 1,355.6 | 1,355.6 | +5.35 (+0.40%) | 5,845 |
4 Jul 2008 | INR | 1,344.7 | 1,357 | 1,285 | 1,350.25 | 1,350.25 | +37.65 (+2.87%) | 18,280 |
3 Jul 2008 | INR | 1,312 | 1,329 | 1,270.5 | 1,312.6 | 1,312.6 | -34.25 (-2.54%) | 13,824 |
2 Jul 2008 | INR | 1,302.2 | 1,359.9 | 1,249.9 | 1,346.85 | 1,346.85 | +38.7 (+2.96%) | 23,691 |
1 Jul 2008 | INR | 1,345.1 | 1,365 | 1,285 | 1,308.15 | 1,308.15 | -25.85 (-1.94%) | 21,803 |
30 Jun 2008 | INR | 1,342 | 1,355 | 1,306.65 | 1,334 | 1,334 | -6.4 (-0.48%) | 30,436 |
27 Jun 2008 | INR | 1,370 | 1,390 | 1,330 | 1,340.4 | 1,340.4 | -58.9 (-4.21%) | 19,316 |
26 Jun 2008 | INR | 1,460 | 1,485 | 1,385 | 1,399.3 | 1,399.3 | -35.5 (-2.47%) | 33,285 |
25 Jun 2008 | INR | 1,351 | 1,470 | 1,310.25 | 1,434.8 | 1,434.8 | +73 (+5.36%) | 128,950 |
24 Jun 2008 | INR | 1,410 | 1,424 | 1,351 | 1,361.8 | 1,361.8 | -41.4 (-2.95%) | 36,721 |
23 Jun 2008 | INR | 1,422 | 1,448 | 1,390.25 | 1,403.2 | 1,403.2 | -48.8 (-3.36%) | 42,133 |
20 Jun 2008 | INR | 1,520 | 1,539 | 1,440 | 1,452 | 1,452 | -64.1 (-4.23%) | 34,157 |
19 Jun 2008 | INR | 1,540 | 1,575 | 1,507 | 1,516.1 | 1,516.1 | -36.9 (-2.38%) | 43,810 |
18 Jun 2008 | INR | 1,608.15 | 1,634.95 | 1,541.25 | 1,553 | 1,553 | -44.3 (-2.77%) | 104,392 |
17 Jun 2008 | INR | 1,517.7 | 1,605 | 1,508 | 1,597.3 | 1,597.3 | +90 (+5.97%) | 83,648 |
16 Jun 2008 | INR | 1,547 | 1,547.75 | 1,500 | 1,507.3 | 1,507.3 | -9 (-0.59%) | 17,123 |
13 Jun 2008 | INR | 1,519.9 | 1,547.85 | 1,510 | 1,516.3 | 1,516.3 | +1.2 (+0.08%) | 21,258 |
12 Jun 2008 | INR | 1,480 | 1,533.3 | 1,435.1 | 1,515.1 | 1,515.1 | +25.75 (+1.73%) | 49,368 |
11 Jun 2008 | INR | 1,535 | 1,557.65 | 1,470 | 1,489.35 | 1,489.35 | -34.8 (-2.28%) | 50,277 |
10 Jun 2008 | INR | 1,431 | 1,539 | 1,418.25 | 1,524.15 | 1,524.15 | +69.3 (+4.76%) | 55,939 |
9 Jun 2008 | INR | 1,421 | 1,465 | 1,370 | 1,454.85 | 1,454.85 | -35.25 (-2.37%) | 122,304 |
6 Jun 2008 | INR | 1,534 | 1,560 | 1,475 | 1,490.1 | 1,490.1 | -35 (-2.29%) | 43,666 |
5 Jun 2008 | INR | 1,438 | 1,540 | 1,431 | 1,525.1 | 1,525.1 | +86.2 (+5.99%) | 55,382 |
4 Jun 2008 | INR | 1,550 | 1,571 | 1,422.1 | 1,438.9 | 1,438.9 | -111.7 (-7.20%) | 58,479 |
3 Jun 2008 | INR | 1,480 | 1,560.35 | 1,470 | 1,550.6 | 1,550.6 | +70.6 (+4.77%) | 58,974 |
2 Jun 2008 | INR | 1,499.7 | 1,529.5 | 1,472 | 1,480 | 1,480 | -1.5 (-0.10%) | 72,437 |
30 May 2008 | INR | 1,431.9 | 1,495 | 1,428 | 1,481.5 | 1,481.5 | +54.15 (+3.79%) | 59,277 |
29 May 2008 | INR | 1,410 | 1,440 | 1,408 | 1,427.35 | 1,427.35 | +25.25 (+1.80%) | 22,487 |
28 May 2008 | INR | 1,403 | 1,412.5 | 1,370 | 1,402.1 | 1,402.1 | -12.9 (-0.91%) | 28,977 |