Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | INR | 1,810 | 1,873.8 | 1,770 | 1,859.8 | 185.98 | +38.9 (+2.14%) | 84,900 |
11 May 2004 | INR | 1,860 | 1,860 | 1,810 | 1,820.9 | 182.09 | -43.5 (-2.33%) | 105,600 |
10 May 2004 | INR | 1,870 | 1,893 | 1,810.2 | 1,864.4 | 186.44 | +4.8 (+0.26%) | 177,200 |
7 May 2004 | INR | 1,868 | 1,878.8 | 1,810 | 1,859.6 | 185.96 | -15.2 (-0.81%) | 51,800 |
6 May 2004 | INR | 1,894 | 1,894 | 1,865.2 | 1,874.8 | 187.48 | +5.7 (+0.30%) | 38,600 |
5 May 2004 | INR | 1,850 | 1,885.4 | 1,831 | 1,869.1 | 186.91 | +24.2 (+1.31%) | 41,700 |
4 May 2004 | INR | 1,900 | 1,900 | 1,820.3 | 1,844.9 | 184.49 | +14.8 (+0.81%) | 37,100 |
3 May 2004 | INR | 1,830 | 1,850 | 1,804.2 | 1,830.1 | 183.01 | -11.5 (-0.62%) | 101,000 |
30 Apr 2004 | INR | 1,852 | 1,880 | 1,820.2 | 1,841.6 | 184.16 | -34.1 (-1.82%) | 81,000 |
29 Apr 2004 | INR | 1,830 | 1,899.8 | 1,800 | 1,875.7 | 187.57 | +35.7 (+1.94%) | 198,000 |
28 Apr 2004 | INR | 1,800.6 | 1,848 | 1,800.6 | 1,840 | 184 | +39.2 (+2.18%) | 141,400 |
27 Apr 2004 | INR | 1,855.6 | 1,855.6 | 1,792 | 1,800.8 | 180.08 | -39.9 (-2.17%) | 110,300 |
26 Apr 2004 | INR | 1,840.7 | 1,840.7 | 1,840.7 | 1,840.7 | 184.07 | 0.0 (0.0%) | 0 |
23 Apr 2004 | INR | 1,850 | 1,869.6 | 1,830 | 1,840.7 | 184.07 | +0.4 (+0.02%) | 127,600 |
22 Apr 2004 | INR | 1,826 | 1,849.9 | 1,824 | 1,840.3 | 184.03 | +9 (+0.49%) | 91,600 |
21 Apr 2004 | INR | 1,844 | 1,860.3 | 1,816.4 | 1,831.3 | 183.13 | -12.2 (-0.66%) | 173,700 |
20 Apr 2004 | INR | 1,868 | 1,875.6 | 1,830 | 1,843.5 | 184.35 | -17.4 (-0.94%) | 32,600 |
19 Apr 2004 | INR | 1,896 | 1,935.8 | 1,842.2 | 1,860.9 | 186.09 | +46.3 (+2.55%) | 141,800 |
16 Apr 2004 | INR | 1,814.6 | 1,814.6 | 1,814.6 | 1,814.6 | 181.46 | 0.0 (0.0%) | 0 |
15 Apr 2004 | INR | 1,782 | 1,902.8 | 1,782 | 1,814.6 | 181.46 | +36.7 (+2.06%) | 99,300 |
14 Apr 2004 | INR | 1,777.9 | 1,777.9 | 1,777.9 | 1,777.9 | 177.79 | 0.0 (0.0%) | 0 |
13 Apr 2004 | INR | 1,768 | 1,795 | 1,720.3 | 1,777.9 | 177.79 | +11.8 (+0.67%) | 66,600 |
12 Apr 2004 | INR | 1,800 | 1,800 | 1,750 | 1,766.1 | 176.61 | -5.2 (-0.29%) | 52,200 |
9 Apr 2004 | INR | 1,771.3 | 1,771.3 | 1,771.3 | 1,771.3 | 177.13 | 0.0 (0.0%) | 0 |
8 Apr 2004 | INR | 1,858.2 | 1,858.2 | 1,746 | 1,771.3 | 177.13 | +16.6 (+0.95%) | 89,400 |
7 Apr 2004 | INR | 1,820 | 1,820 | 1,738.2 | 1,754.7 | 175.47 | -30.6 (-1.71%) | 107,100 |
6 Apr 2004 | INR | 1,837.8 | 1,837.8 | 1,768 | 1,785.3 | 178.53 | -40.1 (-2.20%) | 144,300 |
5 Apr 2004 | INR | 1,830 | 1,900 | 1,802 | 1,825.4 | 182.54 | -14.4 (-0.78%) | 111,300 |
2 Apr 2004 | INR | 1,812 | 1,857.4 | 1,738 | 1,839.8 | 183.98 | +11.4 (+0.62%) | 69,000 |
1 Apr 2004 | INR | 1,855.6 | 1,855.6 | 1,793.2 | 1,828.4 | 182.84 | +6.7 (+0.37%) | 111,100 |