Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2004 | INR | 16.25 | 16.7 | 16.25 | 16.7 | 16.7 | -0.35 (-2.05%) | 520 |
27 Aug 2004 | INR | 18.4 | 18.4 | 16.45 | 17.05 | 17.05 | +0.25 (+1.49%) | 103 |
26 Aug 2004 | INR | 18.3 | 18.3 | 16.5 | 16.8 | 16.8 | -0.2 (-1.18%) | 352 |
25 Aug 2004 | INR | 18.4 | 18.4 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 577 |
24 Aug 2004 | INR | 18.45 | 18.45 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 471 |
23 Aug 2004 | INR | 17 | 17 | 16.35 | 16.95 | 16.95 | -0.3 (-1.74%) | 998 |
20 Aug 2004 | INR | 19 | 19 | 16.6 | 17.25 | 17.25 | -0.25 (-1.43%) | 1,468 |
19 Aug 2004 | INR | 18.8 | 18.8 | 17.5 | 17.5 | 17.5 | +0.4 (+2.34%) | 883 |
18 Aug 2004 | INR | 18.85 | 18.85 | 17.1 | 17.1 | 17.1 | -0.25 (-1.44%) | 719 |
17 Aug 2004 | INR | 20.2 | 20.2 | 17.2 | 17.35 | 17.35 | -1.1 (-5.96%) | 1,552 |
16 Aug 2004 | INR | 18.6 | 18.85 | 17.65 | 18.45 | 18.45 | -0.05 (-0.27%) | 1,303 |
13 Aug 2004 | INR | 18.15 | 19.75 | 18.1 | 18.5 | 18.5 | -0.1 (-0.54%) | 1,421 |
12 Aug 2004 | INR | 18.9 | 19.1 | 18.05 | 18.6 | 18.6 | -0.05 (-0.27%) | 7,542 |
10 Aug 2004 | INR | 19.9 | 19.9 | 18.5 | 18.65 | 18.65 | -0.25 (-1.32%) | 352 |
9 Aug 2004 | INR | 18.7 | 19.05 | 18.2 | 18.9 | 18.9 | -0.45 (-2.33%) | 1,848 |
6 Aug 2004 | INR | 18.3 | 19.35 | 18.3 | 19.35 | 19.35 | +1.05 (+5.74%) | 9,591 |
5 Aug 2004 | INR | 17.65 | 18.7 | 17.65 | 18.3 | 18.3 | +0.35 (+1.95%) | 1,723 |
4 Aug 2004 | INR | 18.05 | 19.6 | 16.85 | 17.95 | 17.95 | -0.9 (-4.77%) | 10,680 |
3 Aug 2004 | INR | 19.15 | 19.15 | 18.05 | 18.85 | 18.85 | -0.15 (-0.79%) | 1,988 |
2 Aug 2004 | INR | 19.2 | 19.5 | 18.5 | 19 | 19 | +1 (+5.56%) | 6,237 |
30 Jul 2004 | INR | 18.9 | 19 | 17.95 | 18 | 18 | +0.2 (+1.12%) | 1,701 |
29 Jul 2004 | INR | 19.75 | 19.75 | 17.8 | 17.8 | 17.8 | -0.2 (-1.11%) | 284 |
28 Jul 2004 | INR | 18.5 | 18.85 | 18 | 18 | 18 | 0.0 (0.0%) | 2,130 |
27 Jul 2004 | INR | 18 | 18.95 | 18 | 18 | 18 | +0.5 (+2.86%) | 1,697 |
26 Jul 2004 | INR | 18.1 | 18.9 | 17.05 | 17.5 | 17.5 | -1.4 (-7.41%) | 2,808 |
23 Jul 2004 | INR | 19.7 | 19.7 | 18 | 18.9 | 18.9 | -0.5 (-2.58%) | 1,760 |
22 Jul 2004 | INR | 19.4 | 19.4 | 18.25 | 19.4 | 19.4 | +0.75 (+4.02%) | 3,281 |
21 Jul 2004 | INR | 20.15 | 20.15 | 18.65 | 18.65 | 18.65 | +0.6 (+3.32%) | 1,606 |
20 Jul 2004 | INR | 18.55 | 19.3 | 18.05 | 18.05 | 18.05 | -0.65 (-3.48%) | 1,390 |
19 Jul 2004 | INR | 19.5 | 20 | 18.55 | 18.7 | 18.7 | -0.2 (-1.06%) | 2,529 |