Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | INR | 1,988.2 | 2,015 | 1,940.1 | 1,960.9 | 196.09 | -26.3 (-1.32%) | 576,600 |
17 Feb 2004 | INR | 2,024 | 2,030 | 1,970.2 | 1,987.2 | 198.72 | -28.3 (-1.40%) | 262,700 |
16 Feb 2004 | INR | 2,031 | 2,069.1 | 1,982.1 | 2,015.5 | 201.55 | -28 (-1.37%) | 153,600 |
13 Feb 2004 | INR | 2,054 | 2,054 | 2,010.5 | 2,043.5 | 204.35 | +23.7 (+1.17%) | 100,500 |
12 Feb 2004 | INR | 2,048.9 | 2,057.9 | 2,005 | 2,019.8 | 201.98 | -18.9 (-0.93%) | 114,600 |
11 Feb 2004 | INR | 2,020 | 2,056 | 2,020 | 2,038.7 | 203.87 | +14.4 (+0.71%) | 71,500 |
10 Feb 2004 | INR | 2,078 | 2,090 | 2,008.2 | 2,024.3 | 202.43 | -40.3 (-1.95%) | 112,100 |
9 Feb 2004 | INR | 2,081 | 2,089.8 | 2,054.1 | 2,064.6 | 206.46 | +2.8 (+0.14%) | 122,900 |
6 Feb 2004 | INR | 2,079.8 | 2,140 | 2,010 | 2,061.8 | 206.18 | +17.4 (+0.85%) | 145,100 |
5 Feb 2004 | INR | 2,088 | 2,139.4 | 2,014.2 | 2,044.4 | 204.44 | -18.4 (-0.89%) | 201,400 |
4 Feb 2004 | INR | 2,008 | 2,095.6 | 2,008 | 2,062.8 | 206.28 | +55.2 (+2.75%) | 357,100 |
3 Feb 2004 | INR | 2,000 | 2,060 | 1,960 | 2,007.6 | 200.76 | +9.5 (+0.48%) | 282,100 |
2 Feb 2004 | INR | 1,998.1 | 1,998.1 | 1,998.1 | 1,998.1 | 199.81 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 1,994.2 | 2,037.4 | 1,602.8 | 1,998.1 | 199.81 | +0.4 (+0.02%) | 192,600 |
29 Jan 2004 | INR | 1,999.9 | 2,042 | 1,960.3 | 1,997.7 | 199.77 | +5.9 (+0.30%) | 232,400 |
28 Jan 2004 | INR | 2,016 | 2,023.8 | 1,962 | 1,991.8 | 199.18 | -6.4 (-0.32%) | 209,500 |
27 Jan 2004 | INR | 1,980.2 | 2,076 | 1,960.4 | 1,998.2 | 199.82 | +40.2 (+2.05%) | 391,600 |
26 Jan 2004 | INR | 1,958 | 1,958 | 1,958 | 1,958 | 195.8 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 1,956 | 1,988 | 1,900 | 1,958 | 195.8 | +48.4 (+2.53%) | 279,200 |
22 Jan 2004 | INR | 2,090 | 2,090 | 1,862 | 1,909.6 | 190.96 | -179.1 (-8.57%) | 226,200 |
21 Jan 2004 | INR | 2,060 | 2,146 | 2,022 | 2,088.7 | 208.87 | -57.1 (-2.66%) | 219,100 |
20 Jan 2004 | INR | 2,196 | 2,196 | 2,040 | 2,145.8 | 214.58 | +30.8 (+1.46%) | 408,800 |
19 Jan 2004 | INR | 2,010 | 2,129.5 | 2,010 | 2,115 | 211.5 | +47.8 (+2.31%) | 328,400 |
16 Jan 2004 | INR | 2,210 | 2,210 | 2,002 | 2,067.2 | 206.72 | -29.5 (-1.41%) | 292,600 |
15 Jan 2004 | INR | 2,180 | 2,208 | 2,066 | 2,096.7 | 209.67 | -57.7 (-2.68%) | 498,600 |
14 Jan 2004 | INR | 2,174 | 2,178 | 2,104.3 | 2,154.4 | 215.44 | +29.7 (+1.40%) | 290,700 |
13 Jan 2004 | INR | 2,200 | 2,200 | 2,050 | 2,124.7 | 212.47 | -23.5 (-1.09%) | 309,800 |
12 Jan 2004 | INR | 2,249.8 | 2,250 | 2,122.3 | 2,148.2 | 214.82 | -79 (-3.55%) | 313,800 |
9 Jan 2004 | INR | 2,260 | 2,260 | 2,160 | 2,227.2 | 222.72 | +38.8 (+1.77%) | 220,700 |
8 Jan 2004 | INR | 2,150 | 2,209.4 | 2,120 | 2,188.4 | 218.84 | +64.4 (+3.03%) | 279,600 |