Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | INR | 16.4 | 16.6 | 16.25 | 16.55 | 16.55 | +0.5 (+3.12%) | 3,775 |
14 Jul 2004 | INR | 16.15 | 16.15 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 1,035 |
13 Jul 2004 | INR | 16.15 | 16.15 | 15.8 | 16.1 | 16.1 | -0.2 (-1.23%) | 2,694 |
12 Jul 2004 | INR | 16.35 | 16.35 | 16.05 | 16.3 | 16.3 | +0.35 (+2.19%) | 1,735 |
9 Jul 2004 | INR | 15.85 | 16.05 | 15.5 | 15.95 | 15.95 | +0.05 (+0.31%) | 4,981 |
8 Jul 2004 | INR | 16.2 | 16.7 | 15.7 | 15.9 | 15.9 | -0.45 (-2.75%) | 5,309 |
7 Jul 2004 | INR | 17 | 17 | 16.1 | 16.35 | 16.35 | +0.25 (+1.55%) | 9,799 |
6 Jul 2004 | INR | 15.2 | 16.4 | 15.2 | 16.1 | 16.1 | +0.15 (+0.94%) | 5,676 |
5 Jul 2004 | INR | 15.7 | 15.95 | 15.7 | 15.95 | 15.95 | +0.4 (+2.57%) | 1,204 |
2 Jul 2004 | INR | 15.85 | 15.85 | 15.3 | 15.55 | 15.55 | -0.25 (-1.58%) | 4,764 |
1 Jul 2004 | INR | 15.25 | 15.95 | 15.25 | 15.8 | 15.8 | +0.3 (+1.94%) | 2,710 |
30 Jun 2004 | INR | 15.3 | 15.6 | 15.3 | 15.5 | 15.5 | 0.0 (0.0%) | 5,130 |
29 Jun 2004 | INR | 15.25 | 15.75 | 15.25 | 15.5 | 15.5 | -0.15 (-0.96%) | 1,950 |
28 Jun 2004 | INR | 15.45 | 15.65 | 15.45 | 15.65 | 15.65 | +0.2 (+1.29%) | 3,200 |
25 Jun 2004 | INR | 15.1 | 15.7 | 15.1 | 15.45 | 15.45 | +0.5 (+3.34%) | 4,530 |
24 Jun 2004 | INR | 15.1 | 15.1 | 14.75 | 14.95 | 14.95 | -0.05 (-0.33%) | 4,470 |
23 Jun 2004 | INR | 15.3 | 15.4 | 15 | 15 | 15 | -0.6 (-3.85%) | 7,812 |
22 Jun 2004 | INR | 15.65 | 15.8 | 15.15 | 15.6 | 15.6 | 0.0 (0.0%) | 2,500 |
21 Jun 2004 | INR | 15.55 | 15.6 | 15.5 | 15.6 | 15.6 | -0.25 (-1.58%) | 1,985 |
18 Jun 2004 | INR | 15.8 | 16 | 15.65 | 15.85 | 15.85 | +0.2 (+1.28%) | 880 |
17 Jun 2004 | INR | 14.65 | 15.9 | 14.65 | 15.65 | 15.65 | -0.55 (-3.40%) | 5,362 |
16 Jun 2004 | INR | 16.5 | 16.5 | 15.6 | 16.2 | 16.2 | +0.35 (+2.21%) | 6,100 |
15 Jun 2004 | INR | 15.75 | 15.85 | 15.25 | 15.85 | 15.85 | +0.45 (+2.92%) | 3,210 |
14 Jun 2004 | INR | 15.6 | 15.6 | 15.3 | 15.4 | 15.4 | -0.5 (-3.14%) | 2,063 |
11 Jun 2004 | INR | 16.1 | 16.15 | 15.75 | 15.9 | 15.9 | -0.35 (-2.15%) | 6,405 |
10 Jun 2004 | INR | 16.5 | 16.5 | 16.1 | 16.25 | 16.25 | +0.25 (+1.56%) | 4,720 |
9 Jun 2004 | INR | 16 | 16.4 | 15.95 | 16 | 16 | +0.35 (+2.24%) | 9,417 |
8 Jun 2004 | INR | 16 | 16 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 1,090 |
7 Jun 2004 | INR | 15.4 | 15.95 | 15.4 | 15.65 | 15.65 | +0.15 (+0.97%) | 1,420 |
4 Jun 2004 | INR | 15.4 | 16 | 15.15 | 15.5 | 15.5 | -0.25 (-1.59%) | 4,960 |