Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | INR | 1,334.8 | 1,412 | 1,325 | 1,397 | 1,397 | +75.8 (+5.74%) | 2,551,340 |
24 Sep 2004 | INR | 1,290 | 1,340 | 1,280 | 1,321.2 | 1,321.2 | +48.6 (+3.82%) | 1,452,120 |
23 Sep 2004 | INR | 1,285 | 1,304.4 | 1,265 | 1,272.6 | 1,272.6 | -16.8 (-1.30%) | 276,880 |
22 Sep 2004 | INR | 1,307.8 | 1,309 | 1,283 | 1,289.4 | 1,289.4 | -9.2 (-0.71%) | 289,220 |
21 Sep 2004 | INR | 1,298.6 | 1,318 | 1,290 | 1,298.6 | 1,298.6 | +12.6 (+0.98%) | 428,280 |
20 Sep 2004 | INR | 1,301 | 1,313 | 1,281.2 | 1,286 | 1,286 | -9.4 (-0.73%) | 385,620 |
17 Sep 2004 | INR | 1,313.4 | 1,320 | 1,290 | 1,295.4 | 1,295.4 | -5 (-0.38%) | 433,840 |
16 Sep 2004 | INR | 1,295 | 1,315 | 1,282.2 | 1,300.4 | 1,300.4 | +8.4 (+0.65%) | 496,040 |
15 Sep 2004 | INR | 1,317 | 1,317.8 | 1,280 | 1,292 | 1,292 | -8.2 (-0.63%) | 656,020 |
14 Sep 2004 | INR | 1,329 | 1,335 | 1,291.2 | 1,300.2 | 1,300.2 | -10.6 (-0.81%) | 518,580 |
13 Sep 2004 | INR | 1,328 | 1,342.6 | 1,303.6 | 1,310.8 | 1,310.8 | -5.4 (-0.41%) | 1,143,240 |
10 Sep 2004 | INR | 1,225.6 | 1,329 | 1,225.6 | 1,316.2 | 1,316.2 | +27.2 (+2.11%) | 1,426,540 |
9 Sep 2004 | INR | 1,322 | 1,322 | 1,278 | 1,289 | 1,289 | -23.4 (-1.78%) | 1,374,740 |
8 Sep 2004 | INR | 1,304 | 1,348 | 1,282 | 1,312.4 | 1,312.4 | +38.6 (+3.03%) | 3,284,580 |
7 Sep 2004 | INR | 1,180.2 | 1,294 | 1,177 | 1,273.8 | 1,273.8 | +94 (+7.97%) | 3,047,640 |
6 Sep 2004 | INR | 1,175 | 1,186 | 1,172 | 1,179.8 | 1,179.8 | +14 (+1.20%) | 225,620 |
3 Sep 2004 | INR | 1,147 | 1,175 | 1,147 | 1,165.8 | 1,165.8 | -5.4 (-0.46%) | 203,320 |
2 Sep 2004 | INR | 1,180 | 1,189 | 1,161.2 | 1,171.2 | 1,171.2 | -5 (-0.43%) | 299,180 |
1 Sep 2004 | INR | 1,151 | 1,194.8 | 1,151 | 1,176.2 | 1,176.2 | +0.4 (+0.03%) | 461,540 |
31 Aug 2004 | INR | 1,165.2 | 1,198 | 1,165.2 | 1,175.8 | 1,175.8 | -16.8 (-1.41%) | 360,760 |
30 Aug 2004 | INR | 1,170 | 1,200 | 1,110 | 1,192.6 | 1,192.6 | +23.4 (+2.00%) | 1,122,120 |
27 Aug 2004 | INR | 1,157 | 1,180 | 1,156 | 1,169.2 | 1,169.2 | +14.2 (+1.23%) | 793,700 |
26 Aug 2004 | INR | 1,100 | 1,170 | 1,098 | 1,155 | 1,155 | +71.4 (+6.59%) | 1,469,520 |
25 Aug 2004 | INR | 1,105 | 1,115 | 1,066 | 1,083.6 | 1,083.6 | -0.8 (-0.07%) | 278,020 |
24 Aug 2004 | INR | 1,110 | 1,110 | 1,072.6 | 1,084.4 | 1,084.4 | -6.4 (-0.59%) | 242,000 |
23 Aug 2004 | INR | 1,146.4 | 1,146.4 | 1,080.2 | 1,090.8 | 1,090.8 | -32.6 (-2.90%) | 353,540 |
20 Aug 2004 | INR | 1,135 | 1,153 | 1,113.2 | 1,123.4 | 1,123.4 | -5.4 (-0.48%) | 304,600 |
19 Aug 2004 | INR | 1,144 | 1,155 | 1,125.2 | 1,128.8 | 1,128.8 | +1.8 (+0.16%) | 193,260 |
18 Aug 2004 | INR | 1,136 | 1,164 | 1,121 | 1,127 | 1,127 | -10.4 (-0.91%) | 304,100 |
17 Aug 2004 | INR | 1,163 | 1,178.8 | 1,130 | 1,137.4 | 1,137.4 | -18.8 (-1.63%) | 553,860 |