Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2008 | INR | 1,362.9 | 1,380 | 1,311.2 | 1,337.8 | 133.78 | -82 (-5.78%) | 27,280 |
6 Jun 2008 | INR | 1,410.1 | 1,489 | 1,404.5 | 1,419.8 | 141.98 | -26.8 (-1.85%) | 24,130 |
5 Jun 2008 | INR | 1,503 | 1,518.4 | 1,401.1 | 1,446.6 | 144.66 | -52.5 (-3.50%) | 81,980 |
4 Jun 2008 | INR | 1,481.7 | 1,506.9 | 1,476 | 1,499.1 | 149.91 | +12.3 (+0.83%) | 67,690 |
3 Jun 2008 | INR | 1,480.4 | 1,520 | 1,480 | 1,486.8 | 148.68 | -23.9 (-1.58%) | 48,520 |
2 Jun 2008 | INR | 1,492.5 | 1,569.8 | 1,490.2 | 1,510.7 | 151.07 | -34.1 (-2.21%) | 17,150 |
30 May 2008 | INR | 1,535 | 1,569.8 | 1,523 | 1,544.8 | 154.48 | +12.4 (+0.81%) | 59,920 |
29 May 2008 | INR | 1,510 | 1,559.9 | 1,510 | 1,532.4 | 153.24 | +12.2 (+0.80%) | 18,370 |
28 May 2008 | INR | 1,500.3 | 1,524 | 1,484 | 1,520.2 | 152.02 | +12 (+0.80%) | 158,100 |
27 May 2008 | INR | 1,505 | 1,529 | 1,480 | 1,508.2 | 150.82 | -10 (-0.66%) | 112,320 |
26 May 2008 | INR | 1,500 | 1,594 | 1,500 | 1,518.2 | 151.82 | -31.7 (-2.05%) | 60,360 |
23 May 2008 | INR | 1,495.5 | 1,597.9 | 1,495.5 | 1,549.9 | 154.99 | -1.9 (-0.12%) | 107,890 |
22 May 2008 | INR | 1,545 | 1,581 | 1,540 | 1,551.8 | 155.18 | -35.8 (-2.25%) | 32,990 |
21 May 2008 | INR | 1,540 | 1,605 | 1,505 | 1,587.6 | 158.76 | +26.3 (+1.68%) | 161,790 |
20 May 2008 | INR | 1,628 | 1,628 | 1,550 | 1,561.3 | 156.13 | -68.6 (-4.21%) | 149,680 |
16 May 2008 | INR | 1,625 | 1,679.8 | 1,545 | 1,629.9 | 162.99 | +40 (+2.52%) | 676,330 |
15 May 2008 | INR | 1,535 | 1,615 | 1,521 | 1,589.9 | 158.99 | +74.2 (+4.90%) | 256,490 |
14 May 2008 | INR | 1,525 | 1,526.4 | 1,495.1 | 1,515.7 | 151.57 | +10.3 (+0.68%) | 22,060 |
13 May 2008 | INR | 1,569 | 1,581 | 1,490.1 | 1,505.4 | 150.54 | -41.4 (-2.68%) | 43,970 |
12 May 2008 | INR | 1,589 | 1,589 | 1,520 | 1,546.8 | 154.68 | +36.9 (+2.44%) | 77,340 |
9 May 2008 | INR | 1,500.1 | 1,630 | 1,500 | 1,509.9 | 150.99 | +58.6 (+4.04%) | 143,850 |
8 May 2008 | INR | 1,399.8 | 1,464.8 | 1,399.8 | 1,451.3 | 145.13 | +22.9 (+1.60%) | 23,120 |
7 May 2008 | INR | 1,416.6 | 1,433.9 | 1,401 | 1,428.4 | 142.84 | +18.1 (+1.28%) | 9,180 |
6 May 2008 | INR | 1,425 | 1,443.6 | 1,400 | 1,410.3 | 141.03 | -28.4 (-1.97%) | 11,720 |
5 May 2008 | INR | 1,405 | 1,460 | 1,405 | 1,438.7 | 143.87 | +29.6 (+2.10%) | 29,620 |
2 May 2008 | INR | 1,440 | 1,460 | 1,401 | 1,409.1 | 140.91 | +9 (+0.64%) | 69,710 |
30 Apr 2008 | INR | 1,403 | 1,430 | 1,375 | 1,400.1 | 140.01 | +8 (+0.57%) | 80,910 |
29 Apr 2008 | INR | 1,415 | 1,418.7 | 1,387 | 1,392.1 | 139.21 | -7.3 (-0.52%) | 26,360 |
28 Apr 2008 | INR | 1,474.9 | 1,474.9 | 1,391.1 | 1,399.4 | 139.94 | -32.7 (-2.28%) | 17,870 |
25 Apr 2008 | INR | 1,411 | 1,450 | 1,390 | 1,432.1 | 143.21 | +30.6 (+2.18%) | 20,180 |