Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | INR | 1,374 | 1,410 | 1,369.8 | 1,396.75 | 1,396.75 | +22.25 (+1.62%) | 398 |
23 Aug 2004 | INR | 1,366 | 1,376 | 1,360 | 1,374.5 | 1,374.5 | +29.35 (+2.18%) | 616 |
20 Aug 2004 | INR | 1,367 | 1,369.9 | 1,326 | 1,345.15 | 1,345.15 | -17.2 (-1.26%) | 1,084 |
19 Aug 2004 | INR | 1,391 | 1,391 | 1,360 | 1,362.35 | 1,362.35 | -4.6 (-0.34%) | 199 |
18 Aug 2004 | INR | 1,364 | 1,428 | 1,359.7 | 1,366.95 | 1,366.95 | -4.55 (-0.33%) | 1,896 |
17 Aug 2004 | INR | 1,360 | 1,379.95 | 1,357.05 | 1,371.5 | 1,371.5 | +11.7 (+0.86%) | 1,271 |
16 Aug 2004 | INR | 1,390 | 1,390 | 1,331.1 | 1,359.8 | 1,359.8 | -18.15 (-1.32%) | 640 |
13 Aug 2004 | INR | 1,305.05 | 1,380 | 1,305.05 | 1,377.95 | 1,377.95 | +62.9 (+4.78%) | 11,830 |
12 Aug 2004 | INR | 1,315 | 1,328 | 1,311.1 | 1,315.05 | 1,315.05 | -5.85 (-0.44%) | 42 |
11 Aug 2004 | INR | 1,339 | 1,340 | 1,315 | 1,320.9 | 1,320.9 | -15.9 (-1.19%) | 949 |
10 Aug 2004 | INR | 1,327.5 | 1,338 | 1,321.25 | 1,336.8 | 1,336.8 | +9.35 (+0.70%) | 238 |
9 Aug 2004 | INR | 1,325 | 1,337.9 | 1,315 | 1,327.45 | 1,327.45 | +12.45 (+0.95%) | 665 |
6 Aug 2004 | INR | 1,310 | 1,327.45 | 1,310 | 1,315 | 1,315 | +0.3 (+0.02%) | 220 |
5 Aug 2004 | INR | 1,310 | 1,330 | 1,300.35 | 1,314.7 | 1,314.7 | +13.6 (+1.05%) | 353 |
4 Aug 2004 | INR | 1,313.95 | 1,313.95 | 1,296 | 1,301.1 | 1,301.1 | -2.3 (-0.18%) | 49 |
3 Aug 2004 | INR | 1,305 | 1,317 | 1,300.15 | 1,303.4 | 1,303.4 | +0.65 (+0.05%) | 566 |
2 Aug 2004 | INR | 1,300 | 1,310 | 1,300 | 1,302.75 | 1,302.75 | +2.3 (+0.18%) | 4,373 |
30 Jul 2004 | INR | 1,301.15 | 1,311 | 1,300 | 1,300.45 | 1,300.45 | -11.45 (-0.87%) | 1,425 |
29 Jul 2004 | INR | 1,310 | 1,311.9 | 1,300 | 1,311.9 | 1,311.9 | +8.9 (+0.68%) | 932 |
28 Jul 2004 | INR | 1,291.25 | 1,303 | 1,291.25 | 1,303 | 1,303 | -2.8 (-0.21%) | 548 |
27 Jul 2004 | INR | 1,311.1 | 1,311.1 | 1,300 | 1,305.8 | 1,305.8 | -9.2 (-0.70%) | 930 |
26 Jul 2004 | INR | 1,330.1 | 1,330.1 | 1,301 | 1,315 | 1,315 | -10.6 (-0.80%) | 214 |
23 Jul 2004 | INR | 1,347 | 1,347 | 1,304 | 1,325.6 | 1,325.6 | +6.7 (+0.51%) | 350 |
22 Jul 2004 | INR | 1,344 | 1,367 | 1,316 | 1,318.9 | 1,318.9 | -1.15 (-0.09%) | 1,045 |
21 Jul 2004 | INR | 1,346 | 1,348 | 1,310 | 1,320.05 | 1,320.05 | -9.75 (-0.73%) | 8,173 |
20 Jul 2004 | INR | 1,345 | 1,345 | 1,315 | 1,329.8 | 1,329.8 | -32.7 (-2.40%) | 922 |
19 Jul 2004 | INR | 1,359 | 1,368 | 1,330.1 | 1,362.5 | 1,362.5 | +12.5 (+0.93%) | 1,039 |
16 Jul 2004 | INR | 1,349 | 1,350 | 1,325 | 1,350 | 1,350 | +30.95 (+2.35%) | 6,681 |
15 Jul 2004 | INR | 1,339.95 | 1,339.95 | 1,319.05 | 1,319.05 | 1,319.05 | -11.95 (-0.90%) | 35 |
14 Jul 2004 | INR | 1,340 | 1,340 | 1,300 | 1,331 | 1,331 | +9.7 (+0.73%) | 436 |