Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | INR | 69.5 | 71 | 68.9 | 70.65 | 70.65 | +1.15 (+1.65%) | 6,445 |
30 Jun 2004 | INR | 70 | 70 | 68.25 | 69.5 | 69.5 | +1.2 (+1.76%) | 2,805 |
29 Jun 2004 | INR | 68.9 | 69 | 67.6 | 68.3 | 68.3 | +0.65 (+0.96%) | 5,600 |
28 Jun 2004 | INR | 68.5 | 69.9 | 67.4 | 67.65 | 67.65 | +0.05 (+0.07%) | 1,995 |
25 Jun 2004 | INR | 67.2 | 68.15 | 67.15 | 67.6 | 67.6 | +0.6 (+0.90%) | 5,886 |
24 Jun 2004 | INR | 68.75 | 68.75 | 66.6 | 67 | 67 | -1.4 (-2.05%) | 5,125 |
23 Jun 2004 | INR | 69 | 69.25 | 67.5 | 68.4 | 68.4 | +0.15 (+0.22%) | 3,740 |
22 Jun 2004 | INR | 69.3 | 69.45 | 68 | 68.25 | 68.25 | -0.85 (-1.23%) | 1,595 |
21 Jun 2004 | INR | 69 | 69.95 | 68.25 | 69.1 | 69.1 | +0.3 (+0.44%) | 1,725 |
18 Jun 2004 | INR | 69.9 | 69.9 | 68.6 | 68.8 | 68.8 | +0.4 (+0.58%) | 1,605 |
17 Jun 2004 | INR | 69.5 | 69.5 | 68 | 68.4 | 68.4 | 0.0 (0.0%) | 5,645 |
16 Jun 2004 | INR | 69.75 | 69.9 | 68.1 | 68.4 | 68.4 | -0.3 (-0.44%) | 1,426 |
15 Jun 2004 | INR | 69.5 | 71 | 68.7 | 68.7 | 68.7 | -0.7 (-1.01%) | 1,900 |
14 Jun 2004 | INR | 65.25 | 71.9 | 65.25 | 69.4 | 69.4 | -2.25 (-3.14%) | 4,371 |
11 Jun 2004 | INR | 68 | 73.5 | 68 | 71.65 | 71.65 | +4.5 (+6.70%) | 12,187 |
10 Jun 2004 | INR | 65.9 | 67.75 | 65.9 | 67.15 | 67.15 | +1.05 (+1.59%) | 11,756 |
9 Jun 2004 | INR | 65 | 67.25 | 65 | 66.1 | 66.1 | +1.65 (+2.56%) | 9,105 |
8 Jun 2004 | INR | 65 | 65.9 | 63 | 64.45 | 64.45 | -0.5 (-0.77%) | 5,771 |
7 Jun 2004 | INR | 65 | 66.75 | 64.5 | 64.95 | 64.95 | +0.2 (+0.31%) | 2,821 |
4 Jun 2004 | INR | 65.5 | 65.5 | 60.5 | 64.75 | 64.75 | -0.7 (-1.07%) | 7,228 |
3 Jun 2004 | INR | 68.55 | 69 | 65.1 | 65.45 | 65.45 | -1.2 (-1.80%) | 10,392 |
2 Jun 2004 | INR | 70 | 70.1 | 65.05 | 66.65 | 66.65 | -2.35 (-3.41%) | 10,435 |
1 Jun 2004 | INR | 69 | 72.9 | 68 | 69 | 69 | -0.3 (-0.43%) | 5,938 |
31 May 2004 | INR | 68.1 | 73 | 68.1 | 69.3 | 69.3 | -5.95 (-7.91%) | 7,702 |
28 May 2004 | INR | 81 | 81 | 75 | 75.25 | 75.25 | -3.9 (-4.93%) | 7,130 |
27 May 2004 | INR | 80 | 80.9 | 79 | 79.15 | 79.15 | -0.45 (-0.57%) | 2,146 |
26 May 2004 | INR | 82 | 82 | 79 | 79.6 | 79.6 | -2.4 (-2.93%) | 5,570 |
25 May 2004 | INR | 82 | 82 | 81 | 82 | 82 | -0.9 (-1.09%) | 2,125 |
24 May 2004 | INR | 82.5 | 83.55 | 82 | 82.9 | 82.9 | +2.6 (+3.24%) | 5,914 |
21 May 2004 | INR | 78.55 | 80.55 | 78.55 | 80.3 | 80.3 | +0.3 (+0.38%) | 6,775 |