Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | INR | 52.15 | 52.15 | 52 | 52.15 | 52.15 | +1 (+1.96%) | 12,800 |
14 Jul 2004 | INR | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | +1 (+1.99%) | 1,700 |
13 Jul 2004 | INR | 49.2 | 50.25 | 49.2 | 50.15 | 50.15 | +0.85 (+1.72%) | 3,600 |
12 Jul 2004 | INR | 49.4 | 50 | 49.3 | 49.3 | 49.3 | +0.25 (+0.51%) | 5,400 |
9 Jul 2004 | INR | 47.15 | 49.05 | 47.15 | 49.05 | 49.05 | +0.95 (+1.98%) | 7,300 |
8 Jul 2004 | INR | 50 | 50 | 48.1 | 48.1 | 48.1 | -0.95 (-1.94%) | 10,200 |
7 Jul 2004 | INR | 49.45 | 49.45 | 49.05 | 49.05 | 49.05 | -0.95 (-1.90%) | 5,600 |
6 Jul 2004 | INR | 50 | 50 | 50 | 50 | 50 | -1 (-1.96%) | 7,500 |
5 Jul 2004 | INR | 52.55 | 52.55 | 51 | 51 | 51 | -0.55 (-1.07%) | 5,300 |
2 Jul 2004 | INR | 51.15 | 52.15 | 51.15 | 51.55 | 51.55 | -0.6 (-1.15%) | 2,500 |
1 Jul 2004 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.05 (-1.97%) | 2,400 |
30 Jun 2004 | INR | 53.35 | 53.35 | 53.2 | 53.2 | 53.2 | -1.05 (-1.94%) | 4,000 |
29 Jun 2004 | INR | 54.5 | 55.6 | 53.9 | 54.25 | 54.25 | -0.7 (-1.27%) | 11,100 |
28 Jun 2004 | INR | 55.95 | 55.95 | 54.35 | 54.95 | 54.95 | +0.05 (+0.09%) | 7,600 |
25 Jun 2004 | INR | 52.8 | 54.9 | 52.8 | 54.9 | 54.9 | +1.05 (+1.95%) | 10,700 |
24 Jun 2004 | INR | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -1.05 (-1.91%) | 1,000 |
23 Jun 2004 | INR | 57.1 | 57.1 | 54.9 | 54.9 | 54.9 | -1.1 (-1.96%) | 59,100 |
22 Jun 2004 | INR | 56 | 56 | 56 | 56 | 56 | +1.05 (+1.91%) | 9,300 |
21 Jun 2004 | INR | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | +1.05 (+1.95%) | 1,000 |
18 Jun 2004 | INR | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | +1.05 (+1.99%) | 10,200 |
17 Jun 2004 | INR | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | +1 (+1.93%) | 5,200 |
16 Jun 2004 | INR | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | +1 (+1.97%) | 22,500 |
15 Jun 2004 | INR | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | +0.95 (+1.90%) | 5,000 |
14 Jun 2004 | INR | 49.9 | 49.9 | 49.9 | 49.9 | 49.9 | +0.95 (+1.94%) | 8,400 |
11 Jun 2004 | INR | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | +0.95 (+1.98%) | 8,800 |
10 Jun 2004 | INR | 47.95 | 48 | 46.8 | 48 | 48 | +0.9 (+1.91%) | 18,400 |
9 Jun 2004 | INR | 48.5 | 48.5 | 47.05 | 47.1 | 47.1 | -0.9 (-1.88%) | 9,000 |
8 Jun 2004 | INR | 48.45 | 48.45 | 47.1 | 48 | 48 | +0.5 (+1.05%) | 1,300 |
7 Jun 2004 | INR | 49.15 | 49.15 | 47.25 | 47.5 | 47.5 | -0.7 (-1.45%) | 2,100 |
4 Jun 2004 | INR | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | -0.95 (-1.93%) | 700 |