Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | INR | 28 | 28.75 | 27.6 | 28.05 | 28.05 | +0.5 (+1.81%) | 2,706 |
18 Aug 2004 | INR | 28.4 | 28.4 | 27.55 | 27.55 | 27.55 | -0.3 (-1.08%) | 250 |
17 Aug 2004 | INR | 27 | 28.25 | 26.5 | 27.85 | 27.85 | +1.95 (+7.53%) | 3,895 |
16 Aug 2004 | INR | 0 | 0 | 0 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
13 Aug 2004 | INR | 0 | 0 | 0 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
12 Aug 2004 | INR | 26 | 26.05 | 25.55 | 25.9 | 25.9 | -0.25 (-0.96%) | 140 |
11 Aug 2004 | INR | 27.3 | 27.65 | 26 | 26.15 | 26.15 | +1 (+3.98%) | 1,870 |
10 Aug 2004 | INR | 24.75 | 25.2 | 24.7 | 25.15 | 25.15 | -0.55 (-2.14%) | 300 |
9 Aug 2004 | INR | 23.55 | 27.6 | 23.5 | 25.7 | 25.7 | +0.2 (+0.78%) | 524 |
6 Aug 2004 | INR | 27.1 | 27.1 | 25 | 25.5 | 25.5 | -1.5 (-5.56%) | 1,615 |
5 Aug 2004 | INR | 27 | 27.15 | 27 | 27 | 27 | -0.85 (-3.05%) | 613 |
4 Aug 2004 | INR | 28 | 28 | 26.8 | 27.85 | 27.85 | -0.7 (-2.45%) | 355 |
3 Aug 2004 | INR | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | +1.3 (+4.77%) | 3 |
2 Aug 2004 | INR | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.9 (-3.20%) | 100 |
30 Jul 2004 | INR | 28.45 | 28.5 | 26.6 | 28.15 | 28.15 | -0.25 (-0.88%) | 2,100 |
29 Jul 2004 | INR | 26.55 | 28.4 | 26.55 | 28.4 | 28.4 | 0.0 (0.0%) | 191 |
28 Jul 2004 | INR | 27.35 | 28.4 | 27.35 | 28.4 | 28.4 | +1.65 (+6.17%) | 9,701 |
27 Jul 2004 | INR | 26.8 | 26.8 | 26.75 | 26.75 | 26.75 | -0.05 (-0.19%) | 175 |
26 Jul 2004 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
23 Jul 2004 | INR | 28 | 28 | 26.75 | 26.8 | 26.8 | -1.7 (-5.96%) | 700 |
22 Jul 2004 | INR | 28 | 28.5 | 27.5 | 28.5 | 28.5 | +1.45 (+5.36%) | 800 |
21 Jul 2004 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.1 (-7.20%) | 300 |
20 Jul 2004 | INR | 28.5 | 29.5 | 28.5 | 29.15 | 29.15 | +1.15 (+4.11%) | 541 |
19 Jul 2004 | INR | 29 | 29 | 28 | 28 | 28 | +0.85 (+3.13%) | 1,450 |
16 Jul 2004 | INR | 27.95 | 28 | 27.15 | 27.15 | 27.15 | +0.15 (+0.56%) | 400 |
15 Jul 2004 | INR | 28 | 28 | 27 | 27 | 27 | -0.9 (-3.23%) | 550 |
14 Jul 2004 | INR | 0 | 0 | 0 | 27.9 | 27.9 | 0.0 (0.0%) | 0 |
13 Jul 2004 | INR | 27.9 | 27.9 | 27.9 | 27.9 | 27.9 | -0.05 (-0.18%) | 100 |
12 Jul 2004 | INR | 0 | 0 | 0 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
9 Jul 2004 | INR | 26.15 | 28 | 26.15 | 27.95 | 27.95 | +1.95 (+7.50%) | 314 |