Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | INR | 1,710 | 1,710 | 1,670 | 1,678.7 | 167.87 | -17.6 (-1.04%) | 99,400 |
3 Aug 2004 | INR | 1,722 | 1,730 | 1,693.9 | 1,696.3 | 169.63 | -8.8 (-0.52%) | 273,600 |
2 Aug 2004 | INR | 1,700 | 1,716 | 1,644 | 1,705.1 | 170.51 | +57.7 (+3.50%) | 292,000 |
30 Jul 2004 | INR | 1,634 | 1,661.8 | 1,620 | 1,647.4 | 164.74 | +17.9 (+1.10%) | 190,300 |
29 Jul 2004 | INR | 1,620 | 1,641.7 | 1,602 | 1,629.5 | 162.95 | +10.4 (+0.64%) | 293,400 |
28 Jul 2004 | INR | 1,646 | 1,650 | 1,605.1 | 1,619.1 | 161.91 | -46.4 (-2.79%) | 138,200 |
27 Jul 2004 | INR | 1,665.5 | 1,665.5 | 1,665.5 | 1,665.5 | 166.55 | 0.0 (0.0%) | 0 |
26 Jul 2004 | INR | 1,694 | 1,696 | 1,654.2 | 1,665.5 | 166.55 | +1.6 (+0.10%) | 120,600 |
23 Jul 2004 | INR | 1,610 | 1,691.9 | 1,610 | 1,663.9 | 166.39 | -23.6 (-1.40%) | 127,200 |
22 Jul 2004 | INR | 1,704 | 1,704 | 1,672 | 1,687.5 | 168.75 | +2.6 (+0.15%) | 108,500 |
21 Jul 2004 | INR | 1,669.6 | 1,715.9 | 1,660 | 1,684.9 | 168.49 | +20.9 (+1.26%) | 85,100 |
20 Jul 2004 | INR | 1,704 | 1,718 | 1,654 | 1,664 | 166.4 | -42.8 (-2.51%) | 132,900 |
19 Jul 2004 | INR | 1,719.4 | 1,719.4 | 1,668.5 | 1,706.8 | 170.68 | +2.1 (+0.12%) | 86,200 |
16 Jul 2004 | INR | 1,682 | 1,710 | 1,682 | 1,704.7 | 170.47 | +22.2 (+1.32%) | 111,700 |
15 Jul 2004 | INR | 1,690 | 1,690 | 1,666 | 1,682.5 | 168.25 | -44.9 (-2.60%) | 197,900 |
14 Jul 2004 | INR | 1,810 | 1,810 | 1,702.3 | 1,727.4 | 172.74 | -55 (-3.09%) | 229,800 |
13 Jul 2004 | INR | 1,828 | 1,828 | 1,770 | 1,782.4 | 178.24 | -47.3 (-2.59%) | 87,800 |
12 Jul 2004 | INR | 1,834 | 1,836 | 1,800 | 1,829.7 | 182.97 | +0.1 (+0.01%) | 115,300 |
9 Jul 2004 | INR | 1,760 | 1,834 | 1,750 | 1,829.6 | 182.96 | +10.6 (+0.58%) | 101,500 |
8 Jul 2004 | INR | 1,800 | 1,834 | 1,799.7 | 1,819 | 181.9 | +7.6 (+0.42%) | 168,800 |
7 Jul 2004 | INR | 1,820 | 1,840 | 1,720 | 1,811.4 | 181.14 | +12.5 (+0.69%) | 177,700 |
6 Jul 2004 | INR | 1,781 | 1,809.9 | 1,770 | 1,798.9 | 179.89 | -3.1 (-0.17%) | 128,400 |
5 Jul 2004 | INR | 1,800 | 1,810 | 1,766 | 1,802 | 180.2 | +12.8 (+0.72%) | 68,200 |
2 Jul 2004 | INR | 1,790 | 1,818 | 1,780 | 1,789.2 | 178.92 | -7 (-0.39%) | 48,300 |
1 Jul 2004 | INR | 1,796 | 1,800 | 1,770 | 1,796.2 | 179.62 | +28.6 (+1.62%) | 95,400 |
30 Jun 2004 | INR | 1,819 | 1,834 | 1,750 | 1,767.6 | 176.76 | -37.2 (-2.06%) | 187,400 |
29 Jun 2004 | INR | 1,720 | 1,824 | 1,720 | 1,804.8 | 180.48 | +6.9 (+0.38%) | 150,600 |
28 Jun 2004 | INR | 1,816 | 1,816 | 1,770 | 1,797.9 | 179.79 | +18.5 (+1.04%) | 53,300 |
25 Jun 2004 | INR | 1,720.1 | 1,816 | 1,720.1 | 1,779.4 | 177.94 | -21.7 (-1.20%) | 31,200 |
24 Jun 2004 | INR | 1,848 | 1,848 | 1,786 | 1,801.1 | 180.11 | +1.9 (+0.11%) | 188,200 |