Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | INR | 1,203 | 1,225 | 1,183 | 1,202 | 1,202 | +7.4 (+0.62%) | 605,960 |
2 Jul 2004 | INR | 1,170 | 1,212 | 1,159 | 1,194.6 | 1,194.6 | +45.2 (+3.93%) | 1,352,580 |
1 Jul 2004 | INR | 1,145 | 1,164.8 | 1,134 | 1,149.4 | 1,149.4 | +21.6 (+1.92%) | 884,080 |
30 Jun 2004 | INR | 1,172.2 | 1,198 | 1,123.4 | 1,127.8 | 1,127.8 | -50.6 (-4.29%) | 948,240 |
29 Jun 2004 | INR | 1,210 | 1,210 | 1,171 | 1,178.4 | 1,178.4 | -18.4 (-1.54%) | 1,284,740 |
28 Jun 2004 | INR | 1,215 | 1,228 | 1,190 | 1,196.8 | 1,196.8 | -32.2 (-2.62%) | 1,238,120 |
25 Jun 2004 | INR | 1,245 | 1,245 | 1,201 | 1,229 | 1,229 | -7.4 (-0.60%) | 1,573,000 |
24 Jun 2004 | INR | 1,260 | 1,260 | 1,161.2 | 1,236.4 | 1,236.4 | -36.2 (-2.84%) | 1,623,380 |
23 Jun 2004 | INR | 1,290 | 1,305 | 1,260 | 1,272.6 | 1,272.6 | -18.4 (-1.43%) | 568,700 |
22 Jun 2004 | INR | 1,345 | 1,345 | 1,283 | 1,291 | 1,291 | -9 (-0.69%) | 456,300 |
21 Jun 2004 | INR | 1,305 | 1,329 | 1,295 | 1,300 | 1,300 | -25.8 (-1.95%) | 634,960 |
18 Jun 2004 | INR | 1,318 | 1,335 | 1,315 | 1,325.8 | 1,325.8 | -1.4 (-0.11%) | 272,560 |
17 Jun 2004 | INR | 1,340 | 1,360 | 1,315 | 1,327.2 | 1,327.2 | -30 (-2.21%) | 280,880 |
16 Jun 2004 | INR | 1,332 | 1,363 | 1,332 | 1,357.2 | 1,357.2 | +23.6 (+1.77%) | 202,980 |
15 Jun 2004 | INR | 1,329 | 1,348 | 1,325 | 1,333.6 | 1,333.6 | +8.4 (+0.63%) | 395,100 |
14 Jun 2004 | INR | 1,345 | 1,359 | 1,320.6 | 1,325.2 | 1,325.2 | -34.2 (-2.52%) | 342,600 |
11 Jun 2004 | INR | 1,338 | 1,376 | 1,327 | 1,359.4 | 1,359.4 | +30 (+2.26%) | 931,900 |
10 Jun 2004 | INR | 1,315 | 1,340 | 1,315 | 1,329.4 | 1,329.4 | +3.6 (+0.27%) | 250,160 |
9 Jun 2004 | INR | 1,307.8 | 1,342.8 | 1,295 | 1,325.8 | 1,325.8 | +36.8 (+2.85%) | 450,020 |
8 Jun 2004 | INR | 1,247 | 1,309.8 | 1,247 | 1,289 | 1,289 | +31.6 (+2.51%) | 720,320 |
7 Jun 2004 | INR | 1,320 | 1,325 | 1,241 | 1,257.4 | 1,257.4 | -41 (-3.16%) | 250,680 |
4 Jun 2004 | INR | 1,373 | 1,375 | 1,255 | 1,298.4 | 1,298.4 | -63.6 (-4.67%) | 374,680 |
3 Jun 2004 | INR | 1,414 | 1,423.6 | 1,350 | 1,362 | 1,362 | -35.4 (-2.53%) | 573,320 |
2 Jun 2004 | INR | 1,365 | 1,418 | 1,365 | 1,397.4 | 1,397.4 | -3.4 (-0.24%) | 193,900 |
1 Jun 2004 | INR | 1,390 | 1,417.6 | 1,390 | 1,400.8 | 1,400.8 | +10.6 (+0.76%) | 323,160 |
31 May 2004 | INR | 1,392 | 1,400 | 1,352 | 1,390.2 | 1,390.2 | -25.6 (-1.81%) | 349,100 |
28 May 2004 | INR | 1,445 | 1,458 | 1,395 | 1,415.8 | 1,415.8 | -43 (-2.95%) | 599,100 |
27 May 2004 | INR | 1,441 | 1,478 | 1,440 | 1,458.8 | 1,458.8 | +1 (+0.07%) | 310,520 |
26 May 2004 | INR | 1,420 | 1,480 | 1,420 | 1,457.8 | 1,457.8 | +39.8 (+2.81%) | 527,620 |
25 May 2004 | INR | 1,410 | 1,425 | 1,402 | 1,418 | 1,418 | +12.6 (+0.90%) | 338,420 |