Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2004 | INR | 2,014 | 2,014 | 1,952.25 | 1,985.1 | 1,985.1 | +19.6 (+1.00%) | 2,457 |
15 Nov 2004 | INR | 0 | 0 | 0 | 1,965.5 | 1,965.5 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 1,965 | 1,979 | 1,950 | 1,965.5 | 1,965.5 | +28.8 (+1.49%) | 454 |
11 Nov 2004 | INR | 1,932 | 1,942 | 1,915 | 1,936.7 | 1,936.7 | +4.3 (+0.22%) | 864 |
10 Nov 2004 | INR | 1,949 | 1,949 | 1,905 | 1,932.4 | 1,932.4 | +19.8 (+1.04%) | 304 |
9 Nov 2004 | INR | 1,900 | 1,935 | 1,900 | 1,912.6 | 1,912.6 | +18.05 (+0.95%) | 971 |
8 Nov 2004 | INR | 1,924.95 | 1,938 | 1,875 | 1,894.55 | 1,894.55 | +15.55 (+0.83%) | 6,362 |
5 Nov 2004 | INR | 1,870 | 1,940 | 1,843.3 | 1,879 | 1,879 | +3.7 (+0.20%) | 1,384 |
4 Nov 2004 | INR | 1,995 | 1,995 | 1,851 | 1,875.3 | 1,875.3 | -105.2 (-5.31%) | 876 |
3 Nov 2004 | INR | 1,824 | 1,994.5 | 1,824 | 1,980.5 | 1,980.5 | +167.3 (+9.23%) | 9,919 |
2 Nov 2004 | INR | 1,790 | 1,820 | 1,785 | 1,813.2 | 1,813.2 | +30.8 (+1.73%) | 5,689 |
1 Nov 2004 | INR | 1,726.05 | 1,790 | 1,726.05 | 1,782.4 | 1,782.4 | +32.4 (+1.85%) | 427 |
29 Oct 2004 | INR | 1,750 | 1,760 | 1,720 | 1,750 | 1,750 | 0.0 (0.0%) | 2,419 |
28 Oct 2004 | INR | 1,720 | 1,750 | 1,720 | 1,750 | 1,750 | +29.8 (+1.73%) | 632 |
27 Oct 2004 | INR | 1,695 | 1,730 | 1,695 | 1,720.2 | 1,720.2 | +8.5 (+0.50%) | 616 |
26 Oct 2004 | INR | 1,675 | 1,722 | 1,665 | 1,711.7 | 1,711.7 | +41.75 (+2.50%) | 2,016 |
25 Oct 2004 | INR | 1,675 | 1,680 | 1,615.3 | 1,669.95 | 1,669.95 | +4.35 (+0.26%) | 1,143 |
22 Oct 2004 | INR | 0 | 0 | 0 | 1,665.6 | 1,665.6 | 0.0 (0.0%) | 0 |
21 Oct 2004 | INR | 1,625 | 1,675 | 1,625 | 1,665.6 | 1,665.6 | +16.2 (+0.98%) | 773 |
20 Oct 2004 | INR | 1,620 | 1,650.2 | 1,620 | 1,649.4 | 1,649.4 | +21.25 (+1.31%) | 539 |
19 Oct 2004 | INR | 1,630 | 1,635 | 1,620 | 1,628.15 | 1,628.15 | +0.75 (+0.05%) | 148 |
18 Oct 2004 | INR | 1,615 | 1,630 | 1,611 | 1,627.4 | 1,627.4 | +15.85 (+0.98%) | 500 |
15 Oct 2004 | INR | 1,611 | 1,629.9 | 1,601 | 1,611.55 | 1,611.55 | +1.55 (+0.10%) | 650 |
14 Oct 2004 | INR | 1,601 | 1,655 | 1,600 | 1,610 | 1,610 | -1.85 (-0.11%) | 349 |
13 Oct 2004 | INR | 0 | 0 | 0 | 1,611.85 | 1,611.85 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 1,636.1 | 1,654.2 | 1,601 | 1,611.85 | 1,611.85 | -30.6 (-1.86%) | 644 |
11 Oct 2004 | INR | 1,665 | 1,665 | 1,642 | 1,642.45 | 1,642.45 | -24.55 (-1.47%) | 144 |
8 Oct 2004 | INR | 1,655.1 | 1,675 | 1,655 | 1,667 | 1,667 | -5.15 (-0.31%) | 290 |
7 Oct 2004 | INR | 1,694.85 | 1,694.9 | 1,665 | 1,672.15 | 1,672.15 | -7.7 (-0.46%) | 472 |
6 Oct 2004 | INR | 1,650 | 1,689.95 | 1,650 | 1,679.85 | 1,679.85 | +12.75 (+0.76%) | 594 |