Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | INR | 50.8 | 50.8 | 50 | 50.8 | 50.8 | +0.95 (+1.91%) | 16,100 |
25 Aug 2004 | INR | 50 | 50 | 48.9 | 49.85 | 49.85 | +0.8 (+1.63%) | 6,600 |
24 Aug 2004 | INR | 49.6 | 49.6 | 48.75 | 49.05 | 49.05 | +0.4 (+0.82%) | 19,800 |
23 Aug 2004 | INR | 48.65 | 48.65 | 46.75 | 48.65 | 48.65 | +0.95 (+1.99%) | 20,500 |
20 Aug 2004 | INR | 49.6 | 49.6 | 47.7 | 47.7 | 47.7 | -0.95 (-1.95%) | 21,900 |
19 Aug 2004 | INR | 50.4 | 50.4 | 48.5 | 48.65 | 48.65 | -0.8 (-1.62%) | 7,300 |
18 Aug 2004 | INR | 51.45 | 51.45 | 49.45 | 49.45 | 49.45 | -1 (-1.98%) | 9,100 |
17 Aug 2004 | INR | 51.05 | 52 | 50.45 | 50.45 | 50.45 | -1 (-1.94%) | 20,400 |
16 Aug 2004 | INR | 49.85 | 51.85 | 49.85 | 51.45 | 51.45 | +0.6 (+1.18%) | 23,900 |
13 Aug 2004 | INR | 50.85 | 52.5 | 50.85 | 50.85 | 50.85 | -1 (-1.93%) | 16,000 |
12 Aug 2004 | INR | 52.5 | 52.5 | 51.85 | 51.85 | 51.85 | -1.05 (-1.98%) | 4,500 |
11 Aug 2004 | INR | 54 | 54 | 52.9 | 52.9 | 52.9 | -1.05 (-1.95%) | 8,900 |
10 Aug 2004 | INR | 55.95 | 55.95 | 53.95 | 53.95 | 53.95 | -1.1 (-2.00%) | 8,200 |
9 Aug 2004 | INR | 55.5 | 55.95 | 54.55 | 55.05 | 55.05 | +0.15 (+0.27%) | 15,400 |
6 Aug 2004 | INR | 56.25 | 56.25 | 54.05 | 54.9 | 54.9 | -0.25 (-0.45%) | 11,400 |
5 Aug 2004 | INR | 55 | 55.55 | 54 | 55.15 | 55.15 | +0.65 (+1.19%) | 14,900 |
4 Aug 2004 | INR | 55.95 | 55.95 | 54.3 | 54.5 | 54.5 | -0.4 (-0.73%) | 3,200 |
3 Aug 2004 | INR | 55.05 | 55.05 | 53.8 | 54.9 | 54.9 | +0.9 (+1.67%) | 10,000 |
2 Aug 2004 | INR | 53.95 | 54 | 53.1 | 54 | 54 | +1.05 (+1.98%) | 16,300 |
30 Jul 2004 | INR | 53.05 | 53.05 | 52.5 | 52.95 | 52.95 | +0.9 (+1.73%) | 22,100 |
29 Jul 2004 | INR | 52.05 | 52.05 | 52 | 52.05 | 52.05 | +1 (+1.96%) | 2,900 |
28 Jul 2004 | INR | 50.25 | 51.2 | 50.25 | 51.05 | 51.05 | +0.85 (+1.69%) | 6,800 |
27 Jul 2004 | INR | 51 | 52 | 50.2 | 50.2 | 50.2 | -1 (-1.95%) | 11,400 |
26 Jul 2004 | INR | 53.15 | 53.15 | 51.2 | 51.2 | 51.2 | -1 (-1.92%) | 2,700 |
23 Jul 2004 | INR | 52 | 52.2 | 50.2 | 52.2 | 52.2 | +1 (+1.95%) | 16,400 |
22 Jul 2004 | INR | 51.1 | 52.7 | 51.05 | 51.2 | 51.2 | -0.85 (-1.63%) | 11,700 |
21 Jul 2004 | INR | 53.95 | 53.95 | 52.05 | 52.05 | 52.05 | -1.05 (-1.98%) | 2,300 |
20 Jul 2004 | INR | 54.9 | 54.9 | 53.1 | 53.1 | 53.1 | -1.05 (-1.94%) | 8,200 |
19 Jul 2004 | INR | 54.2 | 54.2 | 54 | 54.15 | 54.15 | +1 (+1.88%) | 16,300 |
16 Jul 2004 | INR | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | +1 (+1.92%) | 11,200 |