Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | INR | 18.25 | 18.7 | 18 | 18.5 | 18.5 | +0.5 (+2.78%) | 13,940 |
14 Jul 2004 | INR | 18.15 | 18.25 | 18 | 18 | 18 | -0.35 (-1.91%) | 4,658 |
13 Jul 2004 | INR | 18.5 | 18.5 | 18.15 | 18.35 | 18.35 | 0.0 (0.0%) | 2,529 |
12 Jul 2004 | INR | 18.5 | 18.5 | 18.05 | 18.35 | 18.35 | -0.15 (-0.81%) | 1,600 |
9 Jul 2004 | INR | 17.4 | 18.5 | 17.3 | 18.5 | 18.5 | +1.4 (+8.19%) | 4,400 |
8 Jul 2004 | INR | 17.6 | 18.4 | 17 | 17.1 | 17.1 | -0.5 (-2.84%) | 12,584 |
7 Jul 2004 | INR | 17.75 | 18 | 17.4 | 17.6 | 17.6 | +0.05 (+0.28%) | 7,301 |
6 Jul 2004 | INR | 17.4 | 17.75 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 1,505 |
5 Jul 2004 | INR | 17.75 | 17.85 | 17.5 | 17.5 | 17.5 | -0.25 (-1.41%) | 4,001 |
2 Jul 2004 | INR | 17.3 | 17.85 | 17.3 | 17.75 | 17.75 | +0.2 (+1.14%) | 3,300 |
1 Jul 2004 | INR | 17.3 | 17.6 | 17.3 | 17.55 | 17.55 | +0.35 (+2.03%) | 4,581 |
30 Jun 2004 | INR | 17.35 | 17.6 | 17 | 17.2 | 17.2 | -0.4 (-2.27%) | 6,550 |
29 Jun 2004 | INR | 17.5 | 17.75 | 17.3 | 17.6 | 17.6 | +0.05 (+0.28%) | 1,752 |
28 Jun 2004 | INR | 17.75 | 17.75 | 17 | 17.55 | 17.55 | -0.15 (-0.85%) | 5,206 |
25 Jun 2004 | INR | 17.6 | 17.75 | 17.5 | 17.7 | 17.7 | +0.15 (+0.85%) | 4,810 |
24 Jun 2004 | INR | 17.05 | 17.55 | 17 | 17.55 | 17.55 | +0.45 (+2.63%) | 3,280 |
23 Jun 2004 | INR | 17.5 | 17.5 | 16.9 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,970 |
22 Jun 2004 | INR | 17.7 | 17.7 | 17.35 | 17.35 | 17.35 | -0.45 (-2.53%) | 2,100 |
21 Jun 2004 | INR | 17.55 | 17.85 | 17.4 | 17.8 | 17.8 | +0.35 (+2.01%) | 750 |
18 Jun 2004 | INR | 17.15 | 17.5 | 17.15 | 17.45 | 17.45 | +0.15 (+0.87%) | 1,555 |
17 Jun 2004 | INR | 17.1 | 17.4 | 17.1 | 17.3 | 17.3 | 0.0 (0.0%) | 2,000 |
16 Jun 2004 | INR | 17.5 | 17.5 | 17.3 | 17.3 | 17.3 | +0.05 (+0.29%) | 750 |
15 Jun 2004 | INR | 17.3 | 17.3 | 17.05 | 17.25 | 17.25 | +0.15 (+0.88%) | 2,500 |
14 Jun 2004 | INR | 17.25 | 17.25 | 16.75 | 17.1 | 17.1 | -0.15 (-0.87%) | 3,900 |
11 Jun 2004 | INR | 17.8 | 18 | 17.05 | 17.25 | 17.25 | +0.25 (+1.47%) | 3,584 |
10 Jun 2004 | INR | 16.8 | 17.4 | 16.6 | 17 | 17 | +0.7 (+4.29%) | 6,750 |
9 Jun 2004 | INR | 16.45 | 16.6 | 16.15 | 16.3 | 16.3 | +0.1 (+0.62%) | 3,479 |
8 Jun 2004 | INR | 16.7 | 17.35 | 16 | 16.2 | 16.2 | -0.4 (-2.41%) | 5,902 |
7 Jun 2004 | INR | 16.75 | 17.5 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 3,175 |
4 Jun 2004 | INR | 17.25 | 17.5 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 1,400 |