Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | INR | 20.25 | 21.65 | 20.2 | 21.65 | 2.165 | +1.95 (+9.90%) | 28,118 |
26 Aug 2004 | INR | 19.3 | 19.75 | 19.3 | 19.7 | 1.97 | +0.35 (+1.81%) | 3,372 |
25 Aug 2004 | INR | 19.05 | 19.85 | 19 | 19.35 | 1.935 | -0.45 (-2.27%) | 2,045 |
24 Aug 2004 | INR | 19.35 | 20.2 | 19.35 | 19.8 | 1.98 | +0.35 (+1.80%) | 1,811 |
23 Aug 2004 | INR | 19.7 | 19.85 | 19.3 | 19.45 | 1.945 | -0.3 (-1.52%) | 1,198 |
20 Aug 2004 | INR | 20 | 20.85 | 19.6 | 19.75 | 1.975 | -0.7 (-3.42%) | 3,565 |
19 Aug 2004 | INR | 20 | 20.5 | 19.55 | 20.45 | 2.045 | +0.8 (+4.07%) | 5,445 |
18 Aug 2004 | INR | 20.25 | 21 | 18 | 19.65 | 1.965 | -0.15 (-0.76%) | 2,088 |
17 Aug 2004 | INR | 20 | 20 | 19.7 | 19.8 | 1.98 | -0.2 (-1%) | 1,362 |
16 Aug 2004 | INR | 19.65 | 20.25 | 19.5 | 20 | 2 | 0.0 (0.0%) | 3,750 |
13 Aug 2004 | INR | 19.1 | 20.05 | 19.1 | 20 | 2 | +0.5 (+2.56%) | 1,310 |
12 Aug 2004 | INR | 20 | 20.25 | 19.05 | 19.5 | 1.95 | +0.4 (+2.09%) | 3,295 |
11 Aug 2004 | INR | 21 | 21 | 19.05 | 19.1 | 1.91 | -1.15 (-5.68%) | 5,984 |
10 Aug 2004 | INR | 21.4 | 21.4 | 19.85 | 20.25 | 2.025 | +0.05 (+0.25%) | 5,063 |
9 Aug 2004 | INR | 18.2 | 20.4 | 18 | 20.2 | 2.02 | +2.1 (+11.60%) | 12,698 |
6 Aug 2004 | INR | 18.05 | 18.4 | 17.65 | 18.1 | 1.81 | -0.6 (-3.21%) | 4,714 |
5 Aug 2004 | INR | 18.15 | 18.7 | 18.15 | 18.7 | 1.87 | +0.3 (+1.63%) | 5,050 |
4 Aug 2004 | INR | 17.85 | 18.65 | 17.8 | 18.4 | 1.84 | +0.9 (+5.14%) | 4,456 |
3 Aug 2004 | INR | 17.9 | 18.3 | 17.1 | 17.5 | 1.75 | -0.5 (-2.78%) | 5,062 |
2 Aug 2004 | INR | 17.3 | 18.1 | 17.1 | 18 | 1.8 | +0.65 (+3.75%) | 9,074 |
30 Jul 2004 | INR | 16.5 | 17.55 | 16.3 | 17.35 | 1.735 | +0.95 (+5.79%) | 5,841 |
29 Jul 2004 | INR | 16.95 | 16.95 | 15.7 | 16.4 | 1.64 | -0.35 (-2.09%) | 525 |
28 Jul 2004 | INR | 16.9 | 17.45 | 15.35 | 16.75 | 1.675 | -0.25 (-1.47%) | 1,809 |
27 Jul 2004 | INR | 16.95 | 17.4 | 16.95 | 17 | 1.7 | -0.25 (-1.45%) | 3,550 |
26 Jul 2004 | INR | 17 | 17.65 | 17 | 17.25 | 1.725 | +0.2 (+1.17%) | 5,485 |
23 Jul 2004 | INR | 20.9 | 20.9 | 16.35 | 17.05 | 1.705 | -0.4 (-2.29%) | 5,045 |
22 Jul 2004 | INR | 17 | 19.85 | 16.75 | 17.45 | 1.745 | +0.65 (+3.87%) | 3,755 |
21 Jul 2004 | INR | 16.1 | 16.9 | 16.1 | 16.8 | 1.68 | +0.45 (+2.75%) | 1,960 |
20 Jul 2004 | INR | 17.1 | 17.1 | 16.35 | 16.35 | 1.635 | -0.65 (-3.82%) | 1,115 |
19 Jul 2004 | INR | 18.25 | 18.3 | 16.7 | 17 | 1.7 | +0.3 (+1.80%) | 4,561 |