Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2008 | INR | 238.44 | 249.96 | 234.99 | 239.01 | 159.34 | -9.39 (-3.78%) | 17,873 |
6 Jun 2008 | INR | 241.35 | 251.01 | 241.35 | 248.4 | 165.6 | +10.35 (+4.35%) | 11,330 |
5 Jun 2008 | INR | 245.1 | 246.99 | 236.16 | 238.05 | 158.7 | -8.64 (-3.50%) | 7,097 |
4 Jun 2008 | INR | 255.09 | 267.66 | 242.01 | 246.69 | 164.46 | -10.65 (-4.14%) | 7,019 |
3 Jun 2008 | INR | 266.01 | 266.01 | 251.31 | 257.34 | 171.56 | -14.61 (-5.37%) | 9,503 |
2 Jun 2008 | INR | 277.5 | 290.01 | 270.99 | 271.95 | 181.3 | -8.64 (-3.08%) | 6,035 |
30 May 2008 | INR | 285 | 285 | 272.31 | 280.59 | 187.06 | -1.41 (-0.50%) | 20,450 |
29 May 2008 | INR | 283.59 | 285.99 | 275.01 | 282 | 188 | -4.5 (-1.57%) | 5,432 |
28 May 2008 | INR | 285 | 288 | 284.1 | 286.5 | 191 | -0.51 (-0.18%) | 9,212 |
27 May 2008 | INR | 285 | 291.9 | 282.36 | 287.01 | 191.34 | +6.42 (+2.29%) | 26,258 |
26 May 2008 | INR | 264.99 | 299.01 | 264.99 | 280.59 | 187.06 | -1.56 (-0.55%) | 13,244 |
23 May 2008 | INR | 294.99 | 294.99 | 279.99 | 282.15 | 188.1 | -7.74 (-2.67%) | 6,497 |
22 May 2008 | INR | 287.01 | 291.96 | 284.19 | 289.89 | 193.26 | -0.15 (-0.05%) | 4,652 |
21 May 2008 | INR | 295.89 | 295.95 | 285.15 | 290.04 | 193.36 | -0.27 (-0.09%) | 6,632 |
20 May 2008 | INR | 288.06 | 297.99 | 284.01 | 290.31 | 193.54 | -0.69 (-0.24%) | 9,908 |
16 May 2008 | INR | 285.96 | 297.51 | 285.96 | 291 | 194 | +2.16 (+0.75%) | 6,650 |
15 May 2008 | INR | 288.06 | 299.01 | 285.51 | 288.84 | 192.56 | -4.95 (-1.68%) | 7,466 |
14 May 2008 | INR | 286.2 | 297.99 | 286.2 | 293.79 | 195.86 | +2.49 (+0.85%) | 17,810 |
13 May 2008 | INR | 333.99 | 333.99 | 285.09 | 291.3 | 194.2 | +0.66 (+0.23%) | 7,772 |
12 May 2008 | INR | 251.01 | 291.96 | 251.01 | 290.64 | 193.76 | -9.42 (-3.14%) | 11,735 |
9 May 2008 | INR | 300 | 302.01 | 299.1 | 300.06 | 200.04 | -0.84 (-0.28%) | 22,940 |
8 May 2008 | INR | 285 | 305.01 | 285 | 300.9 | 200.6 | -5.7 (-1.86%) | 15,416 |
7 May 2008 | INR | 312 | 315 | 281.55 | 306.6 | 204.4 | -4.14 (-1.33%) | 11,411 |
6 May 2008 | INR | 285 | 315.75 | 285 | 310.74 | 207.16 | -7.95 (-2.49%) | 14,267 |
5 May 2008 | INR | 324.99 | 327.69 | 317.01 | 318.69 | 212.46 | -0.42 (-0.13%) | 20,873 |
2 May 2008 | INR | 320.01 | 324.99 | 315 | 319.11 | 212.74 | +8.52 (+2.74%) | 97,376 |
30 Apr 2008 | INR | 305.01 | 324.99 | 300.06 | 310.59 | 207.06 | +8.19 (+2.71%) | 67,208 |
29 Apr 2008 | INR | 282 | 309.96 | 282 | 302.4 | 201.6 | +19.05 (+6.72%) | 29,894 |
28 Apr 2008 | INR | 284.7 | 285.99 | 276.99 | 283.35 | 188.9 | +1.95 (+0.69%) | 5,423 |
25 Apr 2008 | INR | 277.74 | 287.01 | 276.99 | 281.4 | 187.6 | +0.81 (+0.29%) | 159,836 |