Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | INR | 24.55 | 25.2 | 24 | 24.35 | 24.35 | -0.2 (-0.81%) | 1,862 |
6 Oct 2004 | INR | 26.1 | 26.1 | 24.4 | 24.55 | 24.55 | -1.7 (-6.48%) | 5,136 |
5 Oct 2004 | INR | 25 | 27.1 | 25 | 26.25 | 26.25 | +1.4 (+5.63%) | 6,111 |
4 Oct 2004 | INR | 23.8 | 26 | 23 | 24.85 | 24.85 | +1.85 (+8.04%) | 8,371 |
1 Oct 2004 | INR | 23.5 | 23.65 | 22.6 | 23 | 23 | -0.4 (-1.71%) | 3,300 |
30 Sep 2004 | INR | 24.5 | 24.5 | 23.35 | 23.4 | 23.4 | -0.7 (-2.90%) | 1,440 |
29 Sep 2004 | INR | 21.8 | 24.4 | 21.8 | 24.1 | 24.1 | -0.65 (-2.63%) | 3,453 |
28 Sep 2004 | INR | 23.6 | 24.75 | 22.8 | 24.75 | 24.75 | +1.5 (+6.45%) | 1,550 |
27 Sep 2004 | INR | 23.45 | 23.8 | 23.1 | 23.25 | 23.25 | -0.35 (-1.48%) | 4,126 |
24 Sep 2004 | INR | 23.25 | 25.5 | 23.25 | 23.6 | 23.6 | +0.4 (+1.72%) | 4,300 |
23 Sep 2004 | INR | 24.25 | 24.25 | 22.15 | 23.2 | 23.2 | -0.9 (-3.73%) | 2,300 |
22 Sep 2004 | INR | 24 | 24.95 | 24 | 24.1 | 24.1 | +1 (+4.33%) | 4,560 |
21 Sep 2004 | INR | 23.15 | 23.8 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 2,500 |
20 Sep 2004 | INR | 24 | 24 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 1,987 |
17 Sep 2004 | INR | 23.05 | 24.9 | 23.05 | 24 | 24 | -0.05 (-0.21%) | 4,400 |
16 Sep 2004 | INR | 25.1 | 25.1 | 24 | 24.05 | 24.05 | -1.1 (-4.37%) | 6,235 |
15 Sep 2004 | INR | 26.45 | 27 | 25 | 25.15 | 25.15 | -0.7 (-2.71%) | 6,625 |
14 Sep 2004 | INR | 25.25 | 27.85 | 25.05 | 25.85 | 25.85 | +1.4 (+5.73%) | 20,870 |
13 Sep 2004 | INR | 23.4 | 24.9 | 23.4 | 24.45 | 24.45 | +1.7 (+7.47%) | 11,737 |
10 Sep 2004 | INR | 21.4 | 23 | 21.4 | 22.75 | 22.75 | +1.1 (+5.08%) | 2,162 |
9 Sep 2004 | INR | 23 | 23 | 21.5 | 21.65 | 21.65 | -1 (-4.42%) | 3,250 |
8 Sep 2004 | INR | 21.85 | 23.5 | 21.85 | 22.65 | 22.65 | +0.4 (+1.80%) | 2,475 |
7 Sep 2004 | INR | 21.85 | 22.95 | 21.85 | 22.25 | 22.25 | -0.25 (-1.11%) | 3,537 |
6 Sep 2004 | INR | 21.9 | 23.45 | 21.9 | 22.5 | 22.5 | +0.75 (+3.45%) | 4,811 |
3 Sep 2004 | INR | 22 | 22 | 20.85 | 21.75 | 21.75 | +0.7 (+3.33%) | 3,230 |
2 Sep 2004 | INR | 20.3 | 21.8 | 20.3 | 21.05 | 21.05 | +1.15 (+5.78%) | 7,565 |
1 Sep 2004 | INR | 19.5 | 20 | 19.25 | 19.9 | 19.9 | +0.15 (+0.76%) | 3,150 |
31 Aug 2004 | INR | 18.55 | 20.5 | 18.5 | 19.75 | 19.75 | +0.65 (+3.40%) | 2,650 |
30 Aug 2004 | INR | 18.55 | 19.5 | 18.5 | 19.1 | 19.1 | +0.25 (+1.33%) | 2,921 |
27 Aug 2004 | INR | 19 | 19 | 18.85 | 18.85 | 18.85 | -0.15 (-0.79%) | 240 |