Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | INR | 46 | 46.1 | 45 | 45.45 | 4.545 | -0.9 (-1.94%) | 3,300 |
2 Sep 2004 | INR | 48.5 | 49.55 | 46.1 | 46.35 | 4.635 | -3.45 (-6.93%) | 8,425 |
1 Sep 2004 | INR | 47 | 50.5 | 46.95 | 49.8 | 4.98 | +2 (+4.18%) | 8,761 |
31 Aug 2004 | INR | 48.75 | 49 | 47.25 | 47.8 | 4.78 | -1.45 (-2.94%) | 5,418 |
30 Aug 2004 | INR | 51.9 | 51.9 | 48.5 | 49.25 | 4.925 | +1.35 (+2.82%) | 6,897 |
27 Aug 2004 | INR | 48 | 48.1 | 47.25 | 47.9 | 4.79 | -0.1 (-0.21%) | 2,075 |
26 Aug 2004 | INR | 47.95 | 49 | 47 | 48 | 4.8 | +1.5 (+3.23%) | 3,500 |
25 Aug 2004 | INR | 47 | 49.5 | 45.95 | 46.5 | 4.65 | -0.4 (-0.85%) | 3,250 |
24 Aug 2004 | INR | 47.25 | 47.25 | 46.5 | 46.9 | 4.69 | -1.05 (-2.19%) | 1,840 |
23 Aug 2004 | INR | 50.4 | 51.8 | 47.5 | 47.95 | 4.795 | -1.25 (-2.54%) | 13,474 |
20 Aug 2004 | INR | 46.75 | 52.4 | 46 | 49.2 | 4.92 | +3.25 (+7.07%) | 16,030 |
19 Aug 2004 | INR | 45.75 | 46.25 | 44.2 | 45.95 | 4.595 | +1.3 (+2.91%) | 9,050 |
18 Aug 2004 | INR | 44.5 | 46 | 44.5 | 44.65 | 4.465 | +0.35 (+0.79%) | 5,231 |
17 Aug 2004 | INR | 41.95 | 44.75 | 41.75 | 44.3 | 4.43 | +2.8 (+6.75%) | 9,771 |
16 Aug 2004 | INR | 41.05 | 42 | 41.05 | 41.5 | 4.15 | -0.7 (-1.66%) | 1,955 |
13 Aug 2004 | INR | 42.05 | 42.5 | 41.95 | 42.2 | 4.22 | +0.65 (+1.56%) | 4,340 |
12 Aug 2004 | INR | 37 | 44.95 | 37 | 41.55 | 4.155 | +0.55 (+1.34%) | 28,475 |
11 Aug 2004 | INR | 41.1 | 41.8 | 41 | 41 | 4.1 | 0.0 (0.0%) | 3,812 |
10 Aug 2004 | INR | 40 | 41 | 40 | 41 | 4.1 | +0.65 (+1.61%) | 2,080 |
9 Aug 2004 | INR | 40 | 40.9 | 40 | 40.35 | 4.035 | -0.6 (-1.47%) | 650 |
6 Aug 2004 | INR | 39.25 | 41 | 39.25 | 40.95 | 4.095 | +0.95 (+2.38%) | 4,192 |
5 Aug 2004 | INR | 41 | 41 | 39.3 | 40 | 4 | -0.2 (-0.50%) | 5,375 |
4 Aug 2004 | INR | 40.6 | 41.7 | 40 | 40.2 | 4.02 | -1.35 (-3.25%) | 9,600 |
3 Aug 2004 | INR | 40.9 | 42.65 | 40.9 | 41.55 | 4.155 | +0.95 (+2.34%) | 12,340 |
2 Aug 2004 | INR | 40.3 | 41.5 | 40.15 | 40.6 | 4.06 | +1.25 (+3.18%) | 8,790 |
30 Jul 2004 | INR | 39 | 40 | 38.15 | 39.35 | 3.935 | +0.35 (+0.90%) | 6,680 |
29 Jul 2004 | INR | 37.55 | 39 | 37.55 | 39 | 3.9 | +0.3 (+0.78%) | 1,475 |
28 Jul 2004 | INR | 38.1 | 39 | 38 | 38.7 | 3.87 | -1.05 (-2.64%) | 1,590 |
27 Jul 2004 | INR | 37.6 | 39.85 | 37.6 | 39.75 | 3.975 | +0.75 (+1.92%) | 655 |
26 Jul 2004 | INR | 39 | 39 | 39 | 39 | 3.9 | -0.65 (-1.64%) | 50 |