Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | INR | 23.4 | 23.4 | 22 | 22 | 22 | -0.85 (-3.72%) | 298 |
5 Oct 2004 | INR | 21.25 | 23 | 21.25 | 22.85 | 22.85 | +1.3 (+6.03%) | 124 |
4 Oct 2004 | INR | 21.05 | 21.75 | 21.05 | 21.55 | 21.55 | -1.25 (-5.48%) | 845 |
1 Oct 2004 | INR | 21.5 | 23.3 | 21.5 | 22.8 | 22.8 | +0.8 (+3.64%) | 370 |
30 Sep 2004 | INR | 20.2 | 22 | 20.2 | 22 | 22 | -0.6 (-2.65%) | 85 |
29 Sep 2004 | INR | 23.05 | 23.05 | 22.6 | 22.6 | 22.6 | -0.4 (-1.74%) | 3,388 |
28 Sep 2004 | INR | 20.6 | 23 | 20.6 | 23 | 23 | +0.7 (+3.14%) | 148 |
27 Sep 2004 | INR | 24 | 24 | 22.3 | 22.3 | 22.3 | +0.25 (+1.13%) | 29 |
24 Sep 2004 | INR | 19 | 22.05 | 19 | 22.05 | 22.05 | -0.55 (-2.43%) | 24 |
23 Sep 2004 | INR | 21 | 23.85 | 21 | 22.6 | 22.6 | +0.2 (+0.89%) | 276 |
22 Sep 2004 | INR | 24 | 24 | 22.4 | 22.4 | 22.4 | -0.8 (-3.45%) | 344 |
21 Sep 2004 | INR | 21.5 | 24.4 | 21.5 | 23.2 | 23.2 | +0.85 (+3.80%) | 440 |
20 Sep 2004 | INR | 19.5 | 22.35 | 19.5 | 22.35 | 22.35 | -0.9 (-3.87%) | 2,862 |
17 Sep 2004 | INR | 22.35 | 25 | 22.35 | 23.25 | 23.25 | -1.15 (-4.71%) | 391 |
16 Sep 2004 | INR | 20.25 | 24.4 | 20.25 | 24.4 | 24.4 | +0.95 (+4.05%) | 1,244 |
15 Sep 2004 | INR | 20.8 | 25 | 20.8 | 23.45 | 23.45 | +1.9 (+8.82%) | 1,539 |
14 Sep 2004 | INR | 21.1 | 23.2 | 21.1 | 21.55 | 21.55 | -1.45 (-6.30%) | 346 |
13 Sep 2004 | INR | 21.1 | 25 | 21.1 | 23 | 23 | +0.4 (+1.77%) | 353 |
10 Sep 2004 | INR | 22.05 | 23.4 | 22.05 | 22.6 | 22.6 | +0.6 (+2.73%) | 306 |
9 Sep 2004 | INR | 22 | 22 | 22 | 22 | 22 | -2 (-8.33%) | 4 |
8 Sep 2004 | INR | 21.75 | 24 | 21.75 | 24 | 24 | +2.3 (+10.60%) | 341 |
7 Sep 2004 | INR | 20.1 | 21.7 | 20.1 | 21.7 | 21.7 | +0.5 (+2.36%) | 56 |
6 Sep 2004 | INR | 22 | 23 | 21.15 | 21.2 | 21.2 | -0.05 (-0.24%) | 31 |
3 Sep 2004 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.25 (-5.56%) | 34 |
2 Sep 2004 | INR | 23.2 | 23.5 | 22.5 | 22.5 | 22.5 | -4 (-15.09%) | 1,076 |
1 Sep 2004 | INR | 22 | 26.6 | 22 | 26.5 | 26.5 | +4 (+17.78%) | 1,748 |
31 Aug 2004 | INR | 22 | 23.5 | 21.05 | 22.5 | 22.5 | -0.4 (-1.75%) | 256 |
30 Aug 2004 | INR | 26.7 | 26.75 | 22.9 | 22.9 | 22.9 | -1.15 (-4.78%) | 1,069 |
27 Aug 2004 | INR | 18.1 | 24.05 | 18.1 | 24.05 | 24.05 | +4 (+19.95%) | 1,511 |
26 Aug 2004 | INR | 17.8 | 22.4 | 17.8 | 20.05 | 20.05 | +1.35 (+7.22%) | 641 |