Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | INR | 2,160 | 2,320 | 2,160 | 2,291.2 | 1,145.6 | +156 (+7.31%) | 35,219 |
6 Feb 2004 | INR | 2,192 | 2,192 | 2,056 | 2,135.2 | 1,067.6 | -36.8 (-1.69%) | 34,018 |
5 Feb 2004 | INR | 2,280 | 2,291.6 | 2,128.4 | 2,172 | 1,086 | -69.2 (-3.09%) | 39,399 |
4 Feb 2004 | INR | 2,140 | 2,256 | 2,112.4 | 2,241.2 | 1,120.6 | +124.8 (+5.90%) | 80,041 |
3 Feb 2004 | INR | 2,312 | 2,312 | 2,029.2 | 2,116.4 | 1,058.2 | -175.6 (-7.66%) | 49,767 |
2 Feb 2004 | INR | 2,292 | 2,292 | 2,292 | 2,292 | 1,146 | 0.0 (0.0%) | 0 |
30 Jan 2004 | INR | 2,437.6 | 2,450.4 | 2,272.8 | 2,292 | 1,146 | -123.2 (-5.10%) | 39,250 |
29 Jan 2004 | INR | 2,460 | 2,471.2 | 2,392.8 | 2,415.2 | 1,207.6 | -28.8 (-1.18%) | 48,147 |
28 Jan 2004 | INR | 2,544.8 | 2,604.8 | 2,424 | 2,444 | 1,222 | -108.8 (-4.26%) | 55,643 |
27 Jan 2004 | INR | 2,639.2 | 2,655.2 | 2,512 | 2,552.8 | 1,276.4 | -52.4 (-2.01%) | 39,388 |
26 Jan 2004 | INR | 2,605.2 | 2,605.2 | 2,605.2 | 2,605.2 | 1,302.6 | 0.0 (0.0%) | 0 |
23 Jan 2004 | INR | 2,408 | 2,648 | 2,408 | 2,605.2 | 1,302.6 | +220.8 (+9.26%) | 60,820 |
22 Jan 2004 | INR | 2,391.2 | 2,495.2 | 2,336.4 | 2,384.4 | 1,192.2 | +76.4 (+3.31%) | 132,044 |
21 Jan 2004 | INR | 2,605.6 | 2,628 | 2,230.4 | 2,308 | 1,154 | -317.2 (-12.08%) | 101,379 |
20 Jan 2004 | INR | 2,717.6 | 2,795.2 | 2,536 | 2,625.2 | 1,312.6 | -71.2 (-2.64%) | 74,972 |
19 Jan 2004 | INR | 2,644 | 2,734.4 | 2,624 | 2,696.4 | 1,348.2 | +45.2 (+1.70%) | 50,725 |
16 Jan 2004 | INR | 2,760 | 2,800 | 2,640.4 | 2,651.2 | 1,325.6 | -146 (-5.22%) | 61,792 |
15 Jan 2004 | INR | 2,928 | 2,949.6 | 2,765.2 | 2,797.2 | 1,398.6 | -115.6 (-3.97%) | 98,474 |
14 Jan 2004 | INR | 2,832 | 2,983.2 | 2,829.6 | 2,912.8 | 1,456.4 | +114.8 (+4.10%) | 216,714 |
13 Jan 2004 | INR | 2,830.4 | 2,830.4 | 2,730.4 | 2,798 | 1,399 | +22.8 (+0.82%) | 91,233 |
12 Jan 2004 | INR | 2,760 | 2,893.2 | 2,688 | 2,775.2 | 1,387.6 | +10.8 (+0.39%) | 171,531 |
9 Jan 2004 | INR | 2,960 | 2,976 | 2,704 | 2,764.4 | 1,382.2 | -128 (-4.43%) | 133,065 |
8 Jan 2004 | INR | 2,877.6 | 2,966.4 | 2,760 | 2,892.4 | 1,446.2 | +60.8 (+2.15%) | 170,652 |
7 Jan 2004 | INR | 2,904 | 2,959.2 | 2,801.2 | 2,831.6 | 1,415.8 | -50.8 (-1.76%) | 77,309 |
6 Jan 2004 | INR | 3,120 | 3,144 | 2,844.8 | 2,882.4 | 1,441.2 | -189.6 (-6.17%) | 129,543 |
5 Jan 2004 | INR | 2,893.6 | 3,088 | 2,882 | 3,072 | 1,536 | +211.2 (+7.38%) | 205,618 |
2 Jan 2004 | INR | 2,916 | 2,955.2 | 2,840 | 2,860.8 | 1,430.4 | -45.6 (-1.57%) | 53,320 |
1 Jan 2004 | INR | 2,936 | 2,992 | 2,890.8 | 2,906.4 | 1,453.2 | -19.6 (-0.67%) | 45,697 |
31 Dec 2003 | INR | 2,973.6 | 2,995.2 | 2,896.8 | 2,926 | 1,463 | -14.4 (-0.49%) | 51,657 |
30 Dec 2003 | INR | 3,054.4 | 3,071.6 | 2,904 | 2,940.4 | 1,470.2 | -77.2 (-2.56%) | 49,700 |