Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | INR | 3,294 | 3,320.4 | 3,294 | 3,294 | 1,647 | +102 (+3.20%) | 547,162 |
4 Aug 2004 | INR | 3,192 | 3,264 | 3,192 | 3,192 | 1,596 | +45.6 (+1.45%) | 569,671 |
3 Aug 2004 | INR | 3,189.6 | 3,236.4 | 3,146.4 | 3,146.4 | 1,573.2 | -26.4 (-0.83%) | 414,869 |
2 Aug 2004 | INR | 3,252 | 3,261.6 | 3,172.8 | 3,172.8 | 1,586.4 | -58.8 (-1.82%) | 493,155 |
30 Jul 2004 | INR | 3,231.6 | 3,356.4 | 3,231.6 | 3,231.6 | 1,615.8 | +174 (+5.69%) | 1,265,510 |
29 Jul 2004 | INR | 3,067.2 | 3,067.2 | 3,057.6 | 3,057.6 | 1,528.8 | +14.4 (+0.47%) | 295,294 |
28 Jul 2004 | INR | 3,043.2 | 3,106.8 | 3,043.2 | 3,043.2 | 1,521.6 | +97.2 (+3.30%) | 837,022 |
27 Jul 2004 | INR | 3,096 | 3,151.2 | 2,946 | 2,946 | 1,473 | -132 (-4.29%) | 534,487 |
26 Jul 2004 | INR | 3,129.6 | 3,129.6 | 3,078 | 3,078 | 1,539 | -76.8 (-2.43%) | 321,998 |
23 Jul 2004 | INR | 3,154.8 | 3,220.8 | 3,154.8 | 3,154.8 | 1,577.4 | +121.2 (+4.00%) | 986,565 |
22 Jul 2004 | INR | 3,033.6 | 3,069.6 | 3,033.6 | 3,033.6 | 1,516.8 | +147.6 (+5.11%) | 835,240 |
21 Jul 2004 | INR | 2,886 | 2,904 | 2,886 | 2,886 | 1,443 | +51.6 (+1.82%) | 209,943 |
20 Jul 2004 | INR | 2,922 | 2,926.8 | 2,834.4 | 2,834.4 | 1,417.2 | -90 (-3.08%) | 183,561 |
19 Jul 2004 | INR | 2,924.4 | 2,971.2 | 2,924.4 | 2,924.4 | 1,462.2 | +32.4 (+1.12%) | 445,853 |
16 Jul 2004 | INR | 2,904 | 2,946 | 2,892 | 2,892 | 1,446 | -16.8 (-0.58%) | 397,043 |
15 Jul 2004 | INR | 2,908.8 | 2,916 | 2,908.8 | 2,908.8 | 1,454.4 | +49.2 (+1.72%) | 398,189 |
14 Jul 2004 | INR | 2,859.6 | 2,916 | 2,859.6 | 2,859.6 | 1,429.8 | +72 (+2.58%) | 484,056 |
13 Jul 2004 | INR | 2,808 | 2,878.8 | 2,787.6 | 2,787.6 | 1,393.8 | +39.6 (+1.44%) | 636,542 |
12 Jul 2004 | INR | 2,748 | 2,770.8 | 2,748 | 2,748 | 1,374 | +60 (+2.23%) | 276,897 |
9 Jul 2004 | INR | 2,854.8 | 2,854.8 | 2,688 | 2,688 | 1,344 | +75.6 (+2.89%) | 208,468 |
8 Jul 2004 | INR | 2,757.6 | 2,794.8 | 2,612.4 | 2,612.4 | 1,306.2 | -115.2 (-4.22%) | 287,589 |
7 Jul 2004 | INR | 2,748 | 2,796 | 2,727.6 | 2,727.6 | 1,363.8 | -63.6 (-2.28%) | 232,237 |
6 Jul 2004 | INR | 2,791.2 | 2,802 | 2,791.2 | 2,791.2 | 1,395.6 | +19.2 (+0.69%) | 168,936 |
5 Jul 2004 | INR | 2,772 | 2,844 | 2,772 | 2,772 | 1,386 | +33.6 (+1.23%) | 394,359 |
2 Jul 2004 | INR | 2,796 | 2,844 | 2,738.4 | 2,738.4 | 1,369.2 | -75.6 (-2.69%) | 353,600 |
1 Jul 2004 | INR | 2,838 | 2,856 | 2,814 | 2,814 | 1,407 | -6 (-0.21%) | 261,507 |
30 Jun 2004 | INR | 2,836.8 | 2,923.2 | 2,820 | 2,820 | 1,410 | +21.6 (+0.77%) | 437,076 |
29 Jun 2004 | INR | 2,943.6 | 2,950.8 | 2,798.4 | 2,798.4 | 1,399.2 | -62.4 (-2.18%) | 794,497 |
28 Jun 2004 | INR | 2,860.8 | 2,908.8 | 2,860.8 | 2,860.8 | 1,430.4 | +288 (+11.19%) | 815,588 |
25 Jun 2004 | INR | 2,572.8 | 2,589.6 | 2,572.8 | 2,572.8 | 1,286.4 | +50.4 (+2.00%) | 200,656 |