Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | INR | 18.5 | 19.1 | 18.4 | 18.95 | 18.95 | +0.55 (+2.99%) | 3,442,429 |
7 Oct 2004 | INR | 18.45 | 18.75 | 18.25 | 18.4 | 18.4 | +0.35 (+1.94%) | 3,072,782 |
6 Oct 2004 | INR | 18.2 | 18.4 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 1,457,016 |
5 Oct 2004 | INR | 18.15 | 18.25 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 573,400 |
4 Oct 2004 | INR | 18.25 | 18.5 | 18 | 18 | 18 | -0.05 (-0.28%) | 853,126 |
1 Oct 2004 | INR | 18.25 | 18.25 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 941,778 |
30 Sep 2004 | INR | 18.05 | 18.65 | 18.05 | 18.15 | 18.15 | +0.15 (+0.83%) | 872,423 |
29 Sep 2004 | INR | 18.2 | 18.25 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 1,188,506 |
28 Sep 2004 | INR | 18.4 | 18.4 | 18.1 | 18.1 | 18.1 | -0.15 (-0.82%) | 710,990 |
27 Sep 2004 | INR | 18.35 | 18.45 | 18.2 | 18.25 | 18.25 | 0.0 (0.0%) | 691,851 |
24 Sep 2004 | INR | 18.5 | 18.5 | 18.2 | 18.25 | 18.25 | -0.15 (-0.82%) | 834,716 |
23 Sep 2004 | INR | 18.5 | 18.65 | 18.35 | 18.4 | 18.4 | -0.15 (-0.81%) | 664,440 |
22 Sep 2004 | INR | 18.8 | 18.8 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 619,241 |
21 Sep 2004 | INR | 18.6 | 18.7 | 18.6 | 18.6 | 18.6 | -0.05 (-0.27%) | 444,309 |
20 Sep 2004 | INR | 18.6 | 19.2 | 18.6 | 18.65 | 18.65 | +0.2 (+1.08%) | 1,447,023 |
17 Sep 2004 | INR | 18.95 | 19 | 18.4 | 18.45 | 18.45 | 0.0 (0.0%) | 702,099 |
16 Sep 2004 | INR | 18.5 | 18.6 | 18.4 | 18.45 | 18.45 | +0.1 (+0.54%) | 451,021 |
15 Sep 2004 | INR | 19 | 19 | 18.3 | 18.35 | 18.35 | -0.05 (-0.27%) | 742,859 |
14 Sep 2004 | INR | 18.7 | 18.7 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 454,953 |
13 Sep 2004 | INR | 18.8 | 18.8 | 18.5 | 18.5 | 18.5 | -0.15 (-0.80%) | 843,782 |
10 Sep 2004 | INR | 18.95 | 18.95 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 1,348,574 |
9 Sep 2004 | INR | 19.45 | 19.45 | 18.65 | 18.7 | 18.7 | -0.6 (-3.11%) | 1,734,004 |
8 Sep 2004 | INR | 19.45 | 19.8 | 19.25 | 19.3 | 19.3 | +0.15 (+0.78%) | 4,067,847 |
7 Sep 2004 | INR | 18.6 | 19.5 | 18.4 | 19.15 | 19.15 | +0.7 (+3.79%) | 6,244,328 |
6 Sep 2004 | INR | 18.25 | 18.85 | 18.2 | 18.45 | 18.45 | +0.4 (+2.22%) | 1,042,455 |
3 Sep 2004 | INR | 18.2 | 18.2 | 18 | 18.05 | 18.05 | -0.05 (-0.28%) | 515,078 |
2 Sep 2004 | INR | 18.4 | 18.45 | 18.05 | 18.1 | 18.1 | -0.1 (-0.55%) | 818,449 |
1 Sep 2004 | INR | 18.15 | 18.8 | 18.05 | 18.2 | 18.2 | +0.2 (+1.11%) | 1,923,494 |
31 Aug 2004 | INR | 18.1 | 18.1 | 18 | 18 | 18 | -0.05 (-0.28%) | 527,891 |
30 Aug 2004 | INR | 18.25 | 18.25 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 502,949 |