Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | INR | 18.35 | 18.8 | 18.35 | 18.65 | 18.65 | +0.5 (+2.75%) | 5,400 |
25 Aug 2004 | INR | 18.55 | 18.55 | 18 | 18.15 | 18.15 | -0.4 (-2.16%) | 9,100 |
24 Aug 2004 | INR | 18.6 | 18.9 | 18.5 | 18.55 | 18.55 | +0.15 (+0.82%) | 9,325 |
23 Aug 2004 | INR | 18.35 | 18.75 | 18.25 | 18.4 | 18.4 | -0.4 (-2.13%) | 12,535 |
20 Aug 2004 | INR | 18.15 | 19.25 | 18.15 | 18.8 | 18.8 | -0.1 (-0.53%) | 9,224 |
19 Aug 2004 | INR | 19 | 19.35 | 18.7 | 18.9 | 18.9 | +0.05 (+0.27%) | 3,770 |
18 Aug 2004 | INR | 18.75 | 19 | 18.75 | 18.85 | 18.85 | -0.3 (-1.57%) | 2,075 |
17 Aug 2004 | INR | 18.25 | 19.6 | 18.25 | 19.15 | 19.15 | +0.45 (+2.41%) | 7,130 |
16 Aug 2004 | INR | 18.1 | 18.7 | 18.1 | 18.7 | 18.7 | +0.25 (+1.36%) | 2,400 |
13 Aug 2004 | INR | 18.55 | 18.7 | 18.4 | 18.45 | 18.45 | -0.1 (-0.54%) | 2,835 |
12 Aug 2004 | INR | 19 | 19 | 18.25 | 18.55 | 18.55 | -0.3 (-1.59%) | 6,828 |
11 Aug 2004 | INR | 20 | 20.4 | 18.75 | 18.85 | 18.85 | -0.8 (-4.07%) | 11,480 |
10 Aug 2004 | INR | 20.55 | 20.55 | 19.1 | 19.65 | 19.65 | -0.6 (-2.96%) | 11,867 |
9 Aug 2004 | INR | 20 | 21.6 | 19 | 20.25 | 20.25 | +1.05 (+5.47%) | 45,057 |
6 Aug 2004 | INR | 18.5 | 20 | 18.25 | 19.2 | 19.2 | +0.95 (+5.21%) | 41,279 |
5 Aug 2004 | INR | 18 | 18.4 | 17.75 | 18.25 | 18.25 | -0.25 (-1.35%) | 25,267 |
4 Aug 2004 | INR | 17.9 | 18.65 | 17.7 | 18.5 | 18.5 | -0.15 (-0.80%) | 5,200 |
3 Aug 2004 | INR | 18.9 | 18.9 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 1,800 |
2 Aug 2004 | INR | 18.4 | 19.2 | 18.4 | 18.7 | 18.7 | -0.25 (-1.32%) | 4,400 |
30 Jul 2004 | INR | 18.75 | 18.95 | 18.75 | 18.95 | 18.95 | +0.1 (+0.53%) | 2,650 |
29 Jul 2004 | INR | 18.05 | 18.95 | 18.05 | 18.85 | 18.85 | -0.1 (-0.53%) | 2,950 |
28 Jul 2004 | INR | 17 | 19.25 | 17 | 18.95 | 18.95 | +0.25 (+1.34%) | 3,299 |
27 Jul 2004 | INR | 18.75 | 19.25 | 18.7 | 18.7 | 18.7 | -0.55 (-2.86%) | 1,800 |
26 Jul 2004 | INR | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | -0.15 (-0.77%) | 1,600 |
23 Jul 2004 | INR | 18.55 | 19.5 | 18.55 | 19.4 | 19.4 | +0.55 (+2.92%) | 3,525 |
22 Jul 2004 | INR | 18.45 | 19.1 | 18.45 | 18.85 | 18.85 | +0.05 (+0.27%) | 6,950 |
21 Jul 2004 | INR | 18.5 | 19 | 18.5 | 18.8 | 18.8 | -0.05 (-0.27%) | 13,286 |
20 Jul 2004 | INR | 18.35 | 19.05 | 18.35 | 18.85 | 18.85 | -0.45 (-2.33%) | 2,450 |
19 Jul 2004 | INR | 19.6 | 19.7 | 19.1 | 19.3 | 19.3 | +0.75 (+4.04%) | 3,875 |
16 Jul 2004 | INR | 18.75 | 19.4 | 18.5 | 18.55 | 18.55 | +0.05 (+0.27%) | 25,117 |