Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | INR | 1,824 | 1,870 | 1,822.6 | 1,850.1 | 185.01 | +18.5 (+1.01%) | 204,900 |
14 Sep 2004 | INR | 1,830.5 | 1,837 | 1,800.2 | 1,831.6 | 183.16 | -5.5 (-0.30%) | 116,900 |
13 Sep 2004 | INR | 1,844 | 1,846.7 | 1,828 | 1,837.1 | 183.71 | +14 (+0.77%) | 79,700 |
10 Sep 2004 | INR | 1,823.1 | 1,823.1 | 1,823.1 | 1,823.1 | 182.31 | 0.0 (0.0%) | 0 |
9 Sep 2004 | INR | 1,850 | 1,850 | 1,815 | 1,823.1 | 182.31 | -8.6 (-0.47%) | 154,600 |
8 Sep 2004 | INR | 1,832 | 1,835.8 | 1,810 | 1,831.7 | 183.17 | +6.3 (+0.35%) | 288,900 |
7 Sep 2004 | INR | 1,868 | 1,868 | 1,818 | 1,825.4 | 182.54 | -25.7 (-1.39%) | 192,700 |
6 Sep 2004 | INR | 1,842 | 1,872 | 1,842 | 1,851.1 | 185.11 | +5.5 (+0.30%) | 121,300 |
3 Sep 2004 | INR | 1,850.1 | 1,863.3 | 1,836 | 1,845.6 | 184.56 | -10.3 (-0.55%) | 72,400 |
2 Sep 2004 | INR | 1,868 | 1,879.5 | 1,851.2 | 1,855.9 | 185.59 | -10.5 (-0.56%) | 72,100 |
1 Sep 2004 | INR | 1,880 | 1,898 | 1,862 | 1,866.4 | 186.64 | +0.8 (+0.04%) | 138,600 |
31 Aug 2004 | INR | 1,870 | 1,886 | 1,844 | 1,865.6 | 186.56 | +4.6 (+0.25%) | 115,500 |
30 Aug 2004 | INR | 1,820 | 1,880 | 1,820 | 1,861 | 186.1 | +55.8 (+3.09%) | 186,500 |
27 Aug 2004 | INR | 1,810 | 1,810 | 1,792 | 1,805.2 | 180.52 | -6 (-0.33%) | 167,000 |
26 Aug 2004 | INR | 1,768 | 1,820 | 1,764 | 1,811.2 | 181.12 | +46.3 (+2.62%) | 384,400 |
25 Aug 2004 | INR | 1,710 | 1,767.6 | 1,710 | 1,764.9 | 176.49 | +17.7 (+1.01%) | 86,600 |
24 Aug 2004 | INR | 1,710 | 1,762.8 | 1,702.8 | 1,747.2 | 174.72 | +22.7 (+1.32%) | 135,200 |
23 Aug 2004 | INR | 1,730 | 1,730 | 1,704.7 | 1,724.5 | 172.45 | +9.2 (+0.54%) | 38,500 |
20 Aug 2004 | INR | 1,739.8 | 1,739.8 | 1,710.1 | 1,715.3 | 171.53 | -23.6 (-1.36%) | 69,800 |
19 Aug 2004 | INR | 1,716 | 1,759.2 | 1,714 | 1,738.9 | 173.89 | +8.2 (+0.47%) | 84,600 |
18 Aug 2004 | INR | 1,750 | 1,750 | 1,710 | 1,730.7 | 173.07 | -7.8 (-0.45%) | 65,600 |
17 Aug 2004 | INR | 1,740 | 1,798 | 1,732.7 | 1,738.5 | 173.85 | +0.8 (+0.05%) | 105,000 |
16 Aug 2004 | INR | 1,729.6 | 1,740 | 1,700 | 1,737.7 | 173.77 | +11.7 (+0.68%) | 69,000 |
13 Aug 2004 | INR | 1,735.5 | 1,741.8 | 1,714 | 1,726 | 172.6 | -25.3 (-1.44%) | 139,500 |
12 Aug 2004 | INR | 1,751.3 | 1,751.3 | 1,751.3 | 1,751.3 | 175.13 | 0.0 (0.0%) | 0 |
11 Aug 2004 | INR | 1,795.4 | 1,800 | 1,740.5 | 1,751.3 | 175.13 | -30.5 (-1.71%) | 154,500 |
10 Aug 2004 | INR | 1,747.4 | 1,787.8 | 1,721.1 | 1,781.8 | 178.18 | +43.6 (+2.51%) | 331,500 |
9 Aug 2004 | INR | 1,710 | 1,752.8 | 1,692.1 | 1,738.2 | 173.82 | +29.3 (+1.71%) | 263,700 |
6 Aug 2004 | INR | 1,684 | 1,727 | 1,684 | 1,708.9 | 170.89 | +25 (+1.48%) | 278,100 |
5 Aug 2004 | INR | 1,679.5 | 1,693.8 | 1,660.9 | 1,683.9 | 168.39 | +5.2 (+0.31%) | 323,200 |