Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | INR | 27.6 | 28 | 27.6 | 28 | 28 | -0.15 (-0.53%) | 407 |
27 Jul 2004 | INR | 27.5 | 28.75 | 27.5 | 28.15 | 28.15 | -0.45 (-1.57%) | 2,271 |
26 Jul 2004 | INR | 29 | 29 | 28.6 | 28.6 | 28.6 | +0.45 (+1.60%) | 419 |
23 Jul 2004 | INR | 28.5 | 28.5 | 27.6 | 28.15 | 28.15 | -0.85 (-2.93%) | 500 |
22 Jul 2004 | INR | 29 | 29 | 29 | 29 | 29 | -0.3 (-1.02%) | 100 |
21 Jul 2004 | INR | 29 | 29.3 | 29 | 29.3 | 29.3 | +0.8 (+2.81%) | 350 |
20 Jul 2004 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
19 Jul 2004 | INR | 28.45 | 28.5 | 28.15 | 28.5 | 28.5 | +0.25 (+0.88%) | 625 |
16 Jul 2004 | INR | 28.5 | 28.55 | 28.25 | 28.25 | 28.25 | +1.6 (+6.00%) | 500 |
15 Jul 2004 | INR | 25.9 | 27.45 | 25.9 | 26.65 | 26.65 | -1.3 (-4.65%) | 476 |
14 Jul 2004 | INR | 0 | 0 | 0 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
13 Jul 2004 | INR | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | +1 (+3.71%) | 10 |
12 Jul 2004 | INR | 27.45 | 27.45 | 26.55 | 26.95 | 26.95 | -1.55 (-5.44%) | 950 |
9 Jul 2004 | INR | 26.5 | 28.5 | 26.5 | 28.5 | 28.5 | +0.65 (+2.33%) | 1,859 |
8 Jul 2004 | INR | 29.7 | 29.7 | 27.85 | 27.85 | 27.85 | -3.05 (-9.87%) | 4,434 |
7 Jul 2004 | INR | 31 | 31.4 | 30.4 | 30.9 | 30.9 | -0.1 (-0.32%) | 8,700 |
6 Jul 2004 | INR | 30.4 | 31 | 30.4 | 31 | 31 | +0.45 (+1.47%) | 250 |
5 Jul 2004 | INR | 31.95 | 31.95 | 30.5 | 30.55 | 30.55 | +0.15 (+0.49%) | 1,150 |
2 Jul 2004 | INR | 31.5 | 31.5 | 30.15 | 30.4 | 30.4 | +0.4 (+1.33%) | 630 |
1 Jul 2004 | INR | 29.7 | 30.55 | 29.7 | 30 | 30 | +0.2 (+0.67%) | 314 |
30 Jun 2004 | INR | 29.7 | 30.1 | 29.7 | 29.8 | 29.8 | -0.25 (-0.83%) | 1,200 |
29 Jun 2004 | INR | 30.5 | 30.5 | 29.75 | 30.05 | 30.05 | -0.05 (-0.17%) | 1,633 |
28 Jun 2004 | INR | 30.05 | 30.1 | 30.05 | 30.1 | 30.1 | +0.45 (+1.52%) | 1,250 |
25 Jun 2004 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +0.15 (+0.51%) | 325 |
24 Jun 2004 | INR | 29.1 | 29.95 | 29 | 29.5 | 29.5 | 0.0 (0.0%) | 1,575 |
23 Jun 2004 | INR | 31 | 31 | 28.75 | 29.5 | 29.5 | -0.05 (-0.17%) | 2,060 |
22 Jun 2004 | INR | 30 | 30.25 | 29.35 | 29.55 | 29.55 | -0.7 (-2.31%) | 950 |
21 Jun 2004 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | +0.55 (+1.85%) | 300 |
18 Jun 2004 | INR | 30 | 30.7 | 29.7 | 29.7 | 29.7 | -0.4 (-1.33%) | 594 |
17 Jun 2004 | INR | 28.1 | 31.1 | 28.1 | 30.1 | 30.1 | -0.8 (-2.59%) | 4,102 |