Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | INR | 33.85 | 34.85 | 33.26 | 33.44 | 33.44 | -0.07 (-0.21%) | 2,047,359 |
7 Sep 2004 | INR | 32.62 | 33.87 | 32.53 | 33.51 | 33.51 | +0.94 (+2.89%) | 1,090,697 |
6 Sep 2004 | INR | 32.76 | 33.42 | 32.35 | 32.57 | 32.57 | +0.04 (+0.12%) | 1,219,621 |
3 Sep 2004 | INR | 32.67 | 32.76 | 31.94 | 32.53 | 32.53 | +0.14 (+0.43%) | 988,915 |
2 Sep 2004 | INR | 33.69 | 34.17 | 32.03 | 32.39 | 32.39 | -1.05 (-3.14%) | 1,002,052 |
1 Sep 2004 | INR | 33.71 | 34.92 | 32.82 | 33.44 | 33.44 | -0.34 (-1.01%) | 2,018,190 |
31 Aug 2004 | INR | 34.83 | 34.99 | 33.35 | 33.78 | 33.78 | -1.19 (-3.40%) | 1,692,575 |
30 Aug 2004 | INR | 32.8 | 35.38 | 32.12 | 34.97 | 34.97 | +2.83 (+8.81%) | 4,980,140 |
27 Aug 2004 | INR | 29.59 | 32.14 | 29.59 | 32.14 | 32.14 | +2.94 (+10.07%) | 2,836,368 |
26 Aug 2004 | INR | 27.97 | 29.61 | 27.97 | 29.2 | 29.2 | +1.32 (+4.73%) | 628,426 |
25 Aug 2004 | INR | 28.57 | 28.79 | 27.7 | 27.88 | 27.88 | -0.57 (-2.00%) | 158,570 |
24 Aug 2004 | INR | 28.02 | 28.86 | 28.02 | 28.45 | 28.45 | +0.45 (+1.61%) | 266,089 |
23 Aug 2004 | INR | 28.61 | 29.09 | 27.81 | 28 | 28 | -0.79 (-2.74%) | 195,997 |
20 Aug 2004 | INR | 28.82 | 30.05 | 28.47 | 28.79 | 28.79 | +0.04 (+0.14%) | 823,078 |
19 Aug 2004 | INR | 28.86 | 29.27 | 28.47 | 28.75 | 28.75 | +0.12 (+0.42%) | 372,109 |
18 Aug 2004 | INR | 28.52 | 29.34 | 28.38 | 28.63 | 28.63 | +0.18 (+0.63%) | 347,769 |
17 Aug 2004 | INR | 28.77 | 28.93 | 28.25 | 28.45 | 28.45 | -0.05 (-0.18%) | 356,839 |
16 Aug 2004 | INR | 29.25 | 29.43 | 28.27 | 28.5 | 28.5 | +0.19 (+0.67%) | 1,080,670 |
13 Aug 2004 | INR | 27.06 | 28.7 | 26.24 | 28.31 | 28.31 | +1.23 (+4.54%) | 649,661 |
12 Aug 2004 | INR | 26.88 | 28.02 | 26.88 | 27.08 | 27.08 | -0.28 (-1.02%) | 262,907 |
11 Aug 2004 | INR | 28.79 | 29.04 | 26.93 | 27.36 | 27.36 | -0.77 (-2.74%) | 380,382 |
10 Aug 2004 | INR | 28.13 | 28.66 | 27.88 | 28.13 | 28.13 | +0.16 (+0.57%) | 373,123 |
9 Aug 2004 | INR | 29.93 | 29.93 | 27.65 | 27.97 | 27.97 | -1.48 (-5.03%) | 635,167 |
6 Aug 2004 | INR | 29.34 | 30.71 | 28.75 | 29.45 | 29.45 | +0.36 (+1.24%) | 1,606,968 |
5 Aug 2004 | INR | 29.16 | 29.93 | 28.63 | 29.09 | 29.09 | +0.34 (+1.18%) | 1,143,673 |
4 Aug 2004 | INR | 26.88 | 29.39 | 26.45 | 28.75 | 28.75 | +1.87 (+6.96%) | 2,199,019 |
3 Aug 2004 | INR | 26.42 | 27.54 | 25.28 | 26.88 | 26.88 | +0.98 (+3.78%) | 1,215,286 |
2 Aug 2004 | INR | 25.97 | 26.15 | 25.67 | 25.9 | 25.9 | +0.59 (+2.33%) | 239,078 |
30 Jul 2004 | INR | 25.06 | 25.92 | 25.06 | 25.31 | 25.31 | +0.34 (+1.36%) | 188,235 |
29 Jul 2004 | INR | 25.15 | 25.38 | 24.78 | 24.97 | 24.97 | -0.16 (-0.64%) | 139,724 |