Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | INR | 19.4 | 19.4 | 18.7 | 18.9 | 18.9 | -0.15 (-0.79%) | 110,301 |
12 Jul 2004 | INR | 19 | 19.2 | 18.55 | 19.05 | 19.05 | +0.2 (+1.06%) | 175,329 |
9 Jul 2004 | INR | 18.4 | 18.85 | 18.3 | 18.85 | 18.85 | +0.35 (+1.89%) | 295,274 |
8 Jul 2004 | INR | 18.6 | 18.75 | 18.45 | 18.5 | 18.5 | -0.3 (-1.60%) | 17,151 |
7 Jul 2004 | INR | 18.95 | 19 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 35,300 |
6 Jul 2004 | INR | 19.2 | 19.2 | 18.75 | 18.9 | 18.9 | -0.1 (-0.53%) | 15,650 |
5 Jul 2004 | INR | 19.5 | 19.6 | 19 | 19 | 19 | -0.3 (-1.55%) | 35,350 |
2 Jul 2004 | INR | 18.8 | 19.35 | 18.8 | 19.3 | 19.3 | +0.3 (+1.58%) | 37,680 |
1 Jul 2004 | INR | 18.5 | 19 | 18.3 | 19 | 19 | +0.35 (+1.88%) | 49,050 |
30 Jun 2004 | INR | 18.5 | 18.7 | 18 | 18.65 | 18.65 | +0.3 (+1.63%) | 93,100 |
29 Jun 2004 | INR | 17.9 | 18.4 | 17.9 | 18.35 | 18.35 | +0.15 (+0.82%) | 7,250 |
28 Jun 2004 | INR | 17.75 | 18.25 | 17.75 | 18.2 | 18.2 | +0.3 (+1.68%) | 38,250 |
25 Jun 2004 | INR | 17.45 | 18 | 17.45 | 17.9 | 17.9 | +0.1 (+0.56%) | 32,840 |
24 Jun 2004 | INR | 17.4 | 17.8 | 17.4 | 17.8 | 17.8 | +0.05 (+0.28%) | 18,250 |
23 Jun 2004 | INR | 17.5 | 17.75 | 17.45 | 17.75 | 17.75 | -0.05 (-0.28%) | 16,641 |
22 Jun 2004 | INR | 17.55 | 18 | 17.55 | 17.8 | 17.8 | -0.1 (-0.56%) | 47,350 |
21 Jun 2004 | INR | 17.85 | 18.1 | 17.75 | 17.9 | 17.9 | -0.2 (-1.10%) | 31,450 |
18 Jun 2004 | INR | 18.05 | 18.25 | 17.65 | 18.1 | 18.1 | +0.15 (+0.84%) | 74,900 |
17 Jun 2004 | INR | 18 | 18.05 | 17.55 | 17.95 | 17.95 | +0.05 (+0.28%) | 30,650 |
16 Jun 2004 | INR | 18 | 18 | 17.35 | 17.9 | 17.9 | +0.25 (+1.42%) | 66,832 |
15 Jun 2004 | INR | 17.3 | 17.65 | 17.05 | 17.65 | 17.65 | +0.3 (+1.73%) | 65,468 |
14 Jun 2004 | INR | 17.25 | 17.35 | 17.15 | 17.35 | 17.35 | -0.1 (-0.57%) | 34,532 |
11 Jun 2004 | INR | 17.4 | 17.65 | 17.1 | 17.45 | 17.45 | +0.05 (+0.29%) | 58,430 |
10 Jun 2004 | INR | 17.2 | 17.5 | 17.2 | 17.4 | 17.4 | +0.2 (+1.16%) | 72,471 |
9 Jun 2004 | INR | 17.15 | 17.5 | 17 | 17.2 | 17.2 | -0.1 (-0.58%) | 37,951 |
8 Jun 2004 | INR | 17 | 17.35 | 16.9 | 17.3 | 17.3 | +0.25 (+1.47%) | 73,750 |
7 Jun 2004 | INR | 16.95 | 17.1 | 16.85 | 17.05 | 17.05 | +0.25 (+1.49%) | 56,445 |
4 Jun 2004 | INR | 16.7 | 17 | 16.7 | 16.8 | 16.8 | -0.2 (-1.18%) | 15,169 |
3 Jun 2004 | INR | 16.75 | 17.2 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 30,746 |
2 Jun 2004 | INR | 16.8 | 17.15 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 29,700 |