Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2004 | INR | 72.6 | 75 | 72.6 | 74.05 | 74.05 | -0.15 (-0.20%) | 15,516 |
19 Aug 2004 | INR | 75 | 75.05 | 73 | 74.2 | 74.2 | +0.05 (+0.07%) | 14,741 |
18 Aug 2004 | INR | 77.3 | 77.35 | 73.1 | 74.15 | 74.15 | -1.95 (-2.56%) | 11,320 |
17 Aug 2004 | INR | 76.9 | 77 | 75.5 | 76.1 | 76.1 | +2.55 (+3.47%) | 20,168 |
16 Aug 2004 | INR | 68.5 | 75.8 | 68.25 | 73.55 | 73.55 | +4.6 (+6.67%) | 15,951 |
13 Aug 2004 | INR | 69.25 | 70 | 68.2 | 68.95 | 68.95 | -0.15 (-0.22%) | 3,890 |
12 Aug 2004 | INR | 71 | 71.2 | 68.25 | 69.1 | 69.1 | -1.45 (-2.06%) | 15,090 |
11 Aug 2004 | INR | 73.7 | 73.7 | 70.1 | 70.55 | 70.55 | -1.75 (-2.42%) | 12,267 |
10 Aug 2004 | INR | 72 | 74 | 72 | 72.3 | 72.3 | -0.05 (-0.07%) | 8,432 |
9 Aug 2004 | INR | 73 | 73.65 | 72.1 | 72.35 | 72.35 | -0.25 (-0.34%) | 5,231 |
6 Aug 2004 | INR | 72.55 | 74.5 | 72.25 | 72.6 | 72.6 | -0.75 (-1.02%) | 13,667 |
5 Aug 2004 | INR | 72 | 74.25 | 72 | 73.35 | 73.35 | +0.8 (+1.10%) | 11,804 |
4 Aug 2004 | INR | 73.95 | 74.5 | 72 | 72.55 | 72.55 | +0.45 (+0.62%) | 8,481 |
3 Aug 2004 | INR | 75 | 75 | 71.6 | 72.1 | 72.1 | -0.7 (-0.96%) | 12,331 |
2 Aug 2004 | INR | 75 | 75.9 | 71.5 | 72.8 | 72.8 | -2.1 (-2.80%) | 20,582 |
30 Jul 2004 | INR | 76 | 79.45 | 74.5 | 74.9 | 74.9 | 0.0 (0.0%) | 28,073 |
29 Jul 2004 | INR | 72.65 | 75.2 | 72.6 | 74.9 | 74.9 | +2.2 (+3.03%) | 57,645 |
28 Jul 2004 | INR | 73.9 | 75 | 70 | 72.7 | 72.7 | -0.4 (-0.55%) | 13,532 |
27 Jul 2004 | INR | 76.25 | 76.7 | 72 | 73.1 | 73.1 | -1.75 (-2.34%) | 17,736 |
26 Jul 2004 | INR | 73 | 75.5 | 72.45 | 74.85 | 74.85 | +1.75 (+2.39%) | 17,964 |
23 Jul 2004 | INR | 71.8 | 74.85 | 69.4 | 73.1 | 73.1 | +2.9 (+4.13%) | 28,274 |
22 Jul 2004 | INR | 68.7 | 71.7 | 68.7 | 70.2 | 70.2 | +0.5 (+0.72%) | 23,029 |
21 Jul 2004 | INR | 68.7 | 70.7 | 67.55 | 69.7 | 69.7 | +2.2 (+3.26%) | 20,061 |
20 Jul 2004 | INR | 68.1 | 68.6 | 65.2 | 67.5 | 67.5 | -1.25 (-1.82%) | 16,303 |
19 Jul 2004 | INR | 69 | 70.9 | 68.05 | 68.75 | 68.75 | -0.1 (-0.15%) | 10,154 |
16 Jul 2004 | INR | 72.45 | 72.45 | 66.6 | 68.85 | 68.85 | +2.05 (+3.07%) | 28,453 |
15 Jul 2004 | INR | 62.75 | 67.15 | 62.75 | 66.8 | 66.8 | +4.75 (+7.66%) | 30,891 |
14 Jul 2004 | INR | 63.1 | 63.7 | 61.2 | 62.05 | 62.05 | +0.7 (+1.14%) | 5,221 |
13 Jul 2004 | INR | 61.9 | 63.9 | 61.25 | 61.35 | 61.35 | +0.95 (+1.57%) | 5,477 |
12 Jul 2004 | INR | 62.6 | 62.6 | 60 | 60.4 | 60.4 | +0.1 (+0.17%) | 4,750 |