Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | INR | 17 | 17.4 | 17 | 17.4 | 17.4 | +1.5 (+9.43%) | 20 |
11 Aug 2004 | INR | 15.85 | 15.9 | 15.7 | 15.9 | 15.9 | -1.1 (-6.47%) | 76,000 |
10 Aug 2004 | INR | 16.5 | 17 | 16.15 | 17 | 17 | -0.85 (-4.76%) | 80,200 |
9 Aug 2004 | INR | 16.1 | 17.9 | 15.85 | 17.85 | 17.85 | +0.25 (+1.42%) | 56,520 |
6 Aug 2004 | INR | 16.1 | 17.6 | 15 | 17.6 | 17.6 | +1.6 (+10%) | 79,010 |
5 Aug 2004 | INR | 15.5 | 16 | 15.5 | 16 | 16 | +0.95 (+6.31%) | 74,410 |
4 Aug 2004 | INR | 16.6 | 16.6 | 15 | 15.05 | 15.05 | -1.45 (-8.79%) | 79,960 |
3 Aug 2004 | INR | 17.8 | 17.9 | 15.8 | 16.5 | 16.5 | -1 (-5.71%) | 91,870 |
2 Aug 2004 | INR | 17.05 | 17.5 | 16.9 | 17.5 | 17.5 | +0.5 (+2.94%) | 67,200 |
30 Jul 2004 | INR | 17.5 | 17.7 | 15.7 | 17 | 17 | -0.3 (-1.73%) | 100,490 |
29 Jul 2004 | INR | 16.75 | 17.3 | 16.75 | 17.3 | 17.3 | +0.6 (+3.59%) | 80,600 |
28 Jul 2004 | INR | 16.8 | 16.9 | 16.6 | 16.7 | 16.7 | -0.05 (-0.30%) | 79,600 |
27 Jul 2004 | INR | 16.6 | 17 | 16.6 | 16.75 | 16.75 | +0.25 (+1.52%) | 102,500 |
26 Jul 2004 | INR | 16.55 | 16.55 | 16.5 | 16.5 | 16.5 | +1.4 (+9.27%) | 100,020 |
23 Jul 2004 | INR | 13.25 | 15.1 | 13.25 | 15.1 | 15.1 | +0.7 (+4.86%) | 100,000 |
22 Jul 2004 | INR | 12.15 | 14.4 | 12.15 | 14.4 | 14.4 | +1.2 (+9.09%) | 60,000 |
21 Jul 2004 | INR | 12.5 | 13.2 | 12.5 | 13.2 | 13.2 | +0.6 (+4.76%) | 50,010 |
20 Jul 2004 | INR | 14.9 | 14.9 | 12.25 | 12.6 | 12.6 | -1 (-7.35%) | 6,200 |
19 Jul 2004 | INR | 15.2 | 15.2 | 13.6 | 13.6 | 13.6 | -1.5 (-9.93%) | 49,690 |
16 Jul 2004 | INR | 16.9 | 16.9 | 15.1 | 15.1 | 15.1 | -1.65 (-9.85%) | 84,710 |
15 Jul 2004 | INR | 17.05 | 17.05 | 16.75 | 16.75 | 16.75 | -1.85 (-9.95%) | 6,000 |
14 Jul 2004 | INR | 18.85 | 18.9 | 18 | 18.6 | 18.6 | -0.3 (-1.59%) | 80,300 |
13 Jul 2004 | INR | 19.1 | 19.15 | 18.9 | 18.9 | 18.9 | -0.15 (-0.79%) | 79,000 |
12 Jul 2004 | INR | 19.3 | 19.35 | 19 | 19.05 | 19.05 | -0.4 (-2.06%) | 67,600 |
9 Jul 2004 | INR | 19 | 19.45 | 18 | 19.45 | 19.45 | +0.2 (+1.04%) | 72,010 |
8 Jul 2004 | INR | 19.65 | 19.7 | 19.25 | 19.25 | 19.25 | -1.75 (-8.33%) | 68,310 |
7 Jul 2004 | INR | 21.45 | 21.45 | 19.75 | 21 | 21 | -0.4 (-1.87%) | 53,860 |
6 Jul 2004 | INR | 20.85 | 22 | 20.5 | 21.4 | 21.4 | +0.6 (+2.88%) | 91,890 |
5 Jul 2004 | INR | 22.9 | 24 | 20.8 | 20.8 | 20.8 | -2.05 (-8.97%) | 81,660 |
2 Jul 2004 | INR | 22.6 | 22.85 | 20.15 | 22.85 | 22.85 | +0.6 (+2.70%) | 97,470 |