Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | INR | 1,375.1 | 1,375.5 | 1,309 | 1,321.3 | 1,321.3 | -56.4 (-4.09%) | 1,108 |
12 Jul 2004 | INR | 1,370.1 | 1,384.95 | 1,352.55 | 1,377.7 | 1,377.7 | +2.7 (+0.20%) | 359 |
9 Jul 2004 | INR | 1,350 | 1,398 | 1,330.05 | 1,375 | 1,375 | -4.2 (-0.30%) | 575 |
8 Jul 2004 | INR | 1,434 | 1,441 | 1,321 | 1,379.2 | 1,379.2 | -10.8 (-0.78%) | 2,418 |
7 Jul 2004 | INR | 1,365 | 1,399 | 1,351 | 1,390 | 1,390 | +20.3 (+1.48%) | 2,990 |
6 Jul 2004 | INR | 1,335 | 1,382.95 | 1,335 | 1,369.7 | 1,369.7 | -6.7 (-0.49%) | 2,495 |
5 Jul 2004 | INR | 1,365 | 1,382 | 1,365 | 1,376.4 | 1,376.4 | +20.95 (+1.55%) | 978 |
2 Jul 2004 | INR | 1,313 | 1,360 | 1,313 | 1,355.45 | 1,355.45 | -5.15 (-0.38%) | 506 |
1 Jul 2004 | INR | 1,311 | 1,375 | 1,311 | 1,360.6 | 1,360.6 | +36.15 (+2.73%) | 1,175 |
30 Jun 2004 | INR | 1,199 | 1,324.45 | 1,199 | 1,324.45 | 1,324.45 | +63.05 (+5.00%) | 1,832 |
29 Jun 2004 | INR | 1,220 | 1,270 | 1,210 | 1,261.4 | 1,261.4 | +41.35 (+3.39%) | 1,737 |
28 Jun 2004 | INR | 1,141.15 | 1,225 | 1,141.15 | 1,220.05 | 1,220.05 | +40.1 (+3.40%) | 1,958 |
25 Jun 2004 | INR | 1,135 | 1,180 | 1,135 | 1,179.95 | 1,179.95 | +34.95 (+3.05%) | 822 |
24 Jun 2004 | INR | 1,124.95 | 1,145 | 1,111 | 1,145 | 1,145 | +28.6 (+2.56%) | 1,882 |
23 Jun 2004 | INR | 1,115.1 | 1,143 | 1,115 | 1,116.4 | 1,116.4 | -29.8 (-2.60%) | 1,120 |
22 Jun 2004 | INR | 1,132 | 1,150 | 1,132 | 1,146.2 | 1,146.2 | +26.2 (+2.34%) | 526 |
21 Jun 2004 | INR | 1,110 | 1,130 | 1,095 | 1,120 | 1,120 | +3.35 (+0.30%) | 2,441 |
18 Jun 2004 | INR | 1,125 | 1,144.95 | 1,101.05 | 1,116.65 | 1,116.65 | -29.25 (-2.55%) | 530 |
17 Jun 2004 | INR | 1,155 | 1,155 | 1,131.4 | 1,145.9 | 1,145.9 | -4.1 (-0.36%) | 383 |
16 Jun 2004 | INR | 1,147 | 1,165 | 1,146 | 1,150 | 1,150 | -15.15 (-1.30%) | 237 |
15 Jun 2004 | INR | 1,144.15 | 1,172.7 | 1,144 | 1,165.15 | 1,165.15 | -2.3 (-0.20%) | 863 |
14 Jun 2004 | INR | 1,199 | 1,199 | 1,130 | 1,167.45 | 1,167.45 | -7.7 (-0.66%) | 874 |
11 Jun 2004 | INR | 1,145.1 | 1,188 | 1,145.1 | 1,175.15 | 1,175.15 | -2.1 (-0.18%) | 512 |
10 Jun 2004 | INR | 1,129 | 1,180 | 1,126 | 1,177.25 | 1,177.25 | -6.75 (-0.57%) | 230 |
9 Jun 2004 | INR | 1,168 | 1,189 | 1,152.5 | 1,184 | 1,184 | +44 (+3.86%) | 751 |
8 Jun 2004 | INR | 1,175 | 1,175 | 1,110 | 1,140 | 1,140 | +7.8 (+0.69%) | 1,160 |
7 Jun 2004 | INR | 1,128.95 | 1,135 | 1,080 | 1,132.2 | 1,132.2 | +34.65 (+3.16%) | 818 |
4 Jun 2004 | INR | 1,119.9 | 1,119.95 | 1,085 | 1,097.55 | 1,097.55 | -2.85 (-0.26%) | 287 |
3 Jun 2004 | INR | 1,076.05 | 1,120 | 1,076.05 | 1,100.4 | 1,100.4 | -18.55 (-1.66%) | 690 |
2 Jun 2004 | INR | 1,127.1 | 1,158.95 | 1,110.1 | 1,118.95 | 1,118.95 | -26.75 (-2.33%) | 355 |