Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | INR | 11.2 | 11.4 | 11 | 11.08 | 11.08 | +0.05 (+0.45%) | 34,625 |
29 Sep 2004 | INR | 11.56 | 11.56 | 10.65 | 11.03 | 11.03 | -0.23 (-2.04%) | 36,406 |
28 Sep 2004 | INR | 11.55 | 11.7 | 10.96 | 11.26 | 11.26 | -0.28 (-2.43%) | 38,800 |
27 Sep 2004 | INR | 11.2 | 11.6 | 11.2 | 11.54 | 11.54 | +0.36 (+3.22%) | 43,800 |
24 Sep 2004 | INR | 11.2 | 11.55 | 11.05 | 11.18 | 11.18 | +0.06 (+0.54%) | 38,400 |
23 Sep 2004 | INR | 11.4 | 11.85 | 10.6 | 11.12 | 11.12 | -0.28 (-2.46%) | 44,751 |
22 Sep 2004 | INR | 11.78 | 11.95 | 11.4 | 11.4 | 11.4 | -0.37 (-3.14%) | 38,900 |
21 Sep 2004 | INR | 11.75 | 12.2 | 11.53 | 11.77 | 11.77 | +0.19 (+1.64%) | 37,832 |
20 Sep 2004 | INR | 12.85 | 13.35 | 11.56 | 11.58 | 11.58 | -0.84 (-6.76%) | 47,533 |
17 Sep 2004 | INR | 11.75 | 13.5 | 11 | 12.42 | 12.42 | +0.81 (+6.98%) | 78,290 |
16 Sep 2004 | INR | 10.85 | 11.9 | 10.4 | 11.61 | 11.61 | +1.37 (+13.38%) | 46,287 |
15 Sep 2004 | INR | 11.5 | 11.8 | 10.2 | 10.24 | 10.24 | -0.95 (-8.49%) | 52,550 |
14 Sep 2004 | INR | 11.7 | 11.8 | 11.11 | 11.19 | 11.19 | -0.39 (-3.37%) | 38,900 |
13 Sep 2004 | INR | 11.89 | 12.69 | 11.4 | 11.58 | 11.58 | +0.53 (+4.80%) | 41,067 |
10 Sep 2004 | INR | 11.51 | 11.55 | 10.95 | 11.05 | 11.05 | -0.23 (-2.04%) | 42,250 |
9 Sep 2004 | INR | 12 | 12 | 10.75 | 11.28 | 11.28 | -0.2 (-1.74%) | 43,199 |
8 Sep 2004 | INR | 11.98 | 12.12 | 11.36 | 11.48 | 11.48 | -0.2 (-1.71%) | 41,125 |
7 Sep 2004 | INR | 12.65 | 12.65 | 11.54 | 11.68 | 11.68 | -0.31 (-2.59%) | 57,125 |
6 Sep 2004 | INR | 12.05 | 12.19 | 11.67 | 11.99 | 11.99 | +0.42 (+3.63%) | 49,875 |
3 Sep 2004 | INR | 12.5 | 12.5 | 11.5 | 11.57 | 11.57 | -0.52 (-4.30%) | 45,276 |
2 Sep 2004 | INR | 12.65 | 13 | 11.9 | 12.09 | 12.09 | +0.18 (+1.51%) | 55,472 |
1 Sep 2004 | INR | 12.6 | 12.7 | 11.53 | 11.91 | 11.91 | -0.5 (-4.03%) | 49,200 |
31 Aug 2004 | INR | 12.95 | 13 | 12.36 | 12.41 | 12.41 | -0.36 (-2.82%) | 48,825 |
30 Aug 2004 | INR | 12 | 13.5 | 11.8 | 12.77 | 12.77 | +0.88 (+7.40%) | 63,700 |
27 Aug 2004 | INR | 12.35 | 12.4 | 11.7 | 11.89 | 11.89 | -0.1 (-0.83%) | 91,300 |
26 Aug 2004 | INR | 11.25 | 12.8 | 10.65 | 11.99 | 11.99 | +0.98 (+8.90%) | 88,690 |
25 Aug 2004 | INR | 11.55 | 11.99 | 10.91 | 11.01 | 11.01 | -0.36 (-3.17%) | 78,475 |
24 Aug 2004 | INR | 11.8 | 11.99 | 11.21 | 11.37 | 11.37 | -0.25 (-2.15%) | 32,009 |
23 Aug 2004 | INR | 11.65 | 12.05 | 11.5 | 11.62 | 11.62 | +0.24 (+2.11%) | 51,600 |
20 Aug 2004 | INR | 12.25 | 12.25 | 11.3 | 11.38 | 11.38 | -0.62 (-5.17%) | 51,550 |