Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | INR | 2,571.6 | 2,616 | 2,571.6 | 2,571.6 | 1,285.8 | +52.8 (+2.10%) | 139,299 |
12 May 2004 | INR | 2,520 | 2,578.8 | 2,518.8 | 2,518.8 | 1,259.4 | +25.2 (+1.01%) | 103,119 |
11 May 2004 | INR | 2,526 | 2,596.8 | 2,493.6 | 2,493.6 | 1,246.8 | -122.4 (-4.68%) | 72,784 |
10 May 2004 | INR | 2,616 | 2,622 | 2,616 | 2,616 | 1,308 | -14.4 (-0.55%) | 74,156 |
7 May 2004 | INR | 2,727.6 | 2,727.6 | 2,630.4 | 2,630.4 | 1,315.2 | -81.6 (-3.01%) | 74,375 |
6 May 2004 | INR | 2,712 | 2,756.4 | 2,712 | 2,712 | 1,356 | +68.4 (+2.59%) | 172,984 |
5 May 2004 | INR | 2,695.2 | 2,695.2 | 2,643.6 | 2,643.6 | 1,321.8 | -8.4 (-0.32%) | 118,929 |
4 May 2004 | INR | 2,652 | 2,659.2 | 2,652 | 2,652 | 1,326 | +81.6 (+3.17%) | 143,792 |
3 May 2004 | INR | 2,649.6 | 2,649.6 | 2,570.4 | 2,570.4 | 1,285.2 | -84 (-3.16%) | 148,926 |
30 Apr 2004 | INR | 2,654.4 | 2,738.4 | 2,654.4 | 2,654.4 | 1,327.2 | +50.4 (+1.94%) | 258,312 |
29 Apr 2004 | INR | 2,688 | 2,688 | 2,604 | 2,604 | 1,302 | -163.2 (-5.90%) | 323,491 |
28 Apr 2004 | INR | 2,767.2 | 2,817.6 | 2,767.2 | 2,767.2 | 1,383.6 | +1.2 (+0.04%) | 248,766 |
27 Apr 2004 | INR | 2,960.4 | 2,960.4 | 2,766 | 2,766 | 1,383 | -218.4 (-7.32%) | 135,396 |
23 Apr 2004 | INR | 3,000 | 3,048 | 2,984.4 | 2,984.4 | 1,492.2 | -6 (-0.20%) | 226,796 |
22 Apr 2004 | INR | 3,036 | 3,039.6 | 2,990.4 | 2,990.4 | 1,495.2 | -27.6 (-0.91%) | 154,811 |
21 Apr 2004 | INR | 3,018 | 3,021.6 | 3,018 | 3,018 | 1,509 | +32.4 (+1.09%) | 164,896 |
20 Apr 2004 | INR | 3,024 | 3,042 | 2,985.6 | 2,985.6 | 1,492.8 | +7.2 (+0.24%) | 218,034 |
19 Apr 2004 | INR | 3,153.6 | 3,153.6 | 2,978.4 | 2,978.4 | 1,489.2 | -156 (-4.98%) | 231,237 |
16 Apr 2004 | INR | 3,134.4 | 3,187.2 | 3,134.4 | 3,134.4 | 1,567.2 | +50.4 (+1.63%) | 551,264 |
15 Apr 2004 | INR | 3,084 | 3,117.6 | 3,084 | 3,084 | 1,542 | +57.6 (+1.90%) | 534,452 |
13 Apr 2004 | INR | 3,026.4 | 3,054 | 3,026.4 | 3,026.4 | 1,513.2 | +153.6 (+5.35%) | 782,066 |
12 Apr 2004 | INR | 2,872.8 | 2,922 | 2,872.8 | 2,872.8 | 1,436.4 | +42 (+1.48%) | 401,845 |
8 Apr 2004 | INR | 2,830.8 | 2,856 | 2,830.8 | 2,830.8 | 1,415.4 | +72 (+2.61%) | 283,532 |
7 Apr 2004 | INR | 2,869.2 | 2,875.2 | 2,758.8 | 2,758.8 | 1,379.4 | -99.6 (-3.48%) | 307,918 |
6 Apr 2004 | INR | 2,988 | 3,043.2 | 2,858.4 | 2,858.4 | 1,429.2 | -74.4 (-2.54%) | 461,553 |
5 Apr 2004 | INR | 2,932.8 | 2,986.8 | 2,932.8 | 2,932.8 | 1,466.4 | +120 (+4.27%) | 422,047 |
2 Apr 2004 | INR | 2,851.2 | 2,851.2 | 2,812.8 | 2,812.8 | 1,406.4 | +12 (+0.43%) | 244,245 |
1 Apr 2004 | INR | 2,800.8 | 2,827.2 | 2,800.8 | 2,800.8 | 1,400.4 | +123.6 (+4.62%) | 250,688 |
31 Mar 2004 | INR | 2,724 | 2,776.8 | 2,677.2 | 2,677.2 | 1,338.6 | -34.8 (-1.28%) | 206,690 |
30 Mar 2004 | INR | 2,853.6 | 2,877.6 | 2,712 | 2,712 | 1,356 | -120 (-4.24%) | 327,055 |