Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | INR | 73.03 | 76 | 73 | 74.57 | 74.57 | -0.18 (-0.24%) | 10,200 |
20 Oct 2004 | INR | 73.46 | 76.38 | 73.4 | 74.75 | 74.75 | +1.54 (+2.10%) | 23,100 |
19 Oct 2004 | INR | 72 | 75.9 | 71.8 | 73.21 | 73.21 | +0.5 (+0.69%) | 59,500 |
18 Oct 2004 | INR | 72.9 | 73 | 72.55 | 72.71 | 72.71 | -0.89 (-1.21%) | 12,100 |
15 Oct 2004 | INR | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 0.0 (0.0%) | 0 |
14 Oct 2004 | INR | 74 | 74.4 | 69.4 | 73.6 | 73.6 | +0.23 (+0.31%) | 32,400 |
13 Oct 2004 | INR | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 0.0 (0.0%) | 0 |
12 Oct 2004 | INR | 73.8 | 73.8 | 71.99 | 73.37 | 73.37 | -1.22 (-1.64%) | 10,600 |
11 Oct 2004 | INR | 75.99 | 75.99 | 74 | 74.59 | 74.59 | -0.55 (-0.73%) | 4,300 |
8 Oct 2004 | INR | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.0 (0.0%) | 0 |
7 Oct 2004 | INR | 74.43 | 76 | 74.4 | 75.14 | 75.14 | -0.17 (-0.23%) | 18,700 |
6 Oct 2004 | INR | 74.7 | 77.3 | 73.6 | 75.31 | 75.31 | +1.97 (+2.69%) | 47,100 |
5 Oct 2004 | INR | 74.02 | 74.02 | 72.63 | 73.34 | 73.34 | -0.68 (-0.92%) | 4,900 |
4 Oct 2004 | INR | 75.25 | 76.19 | 74.02 | 74.02 | 74.02 | -2.09 (-2.75%) | 25,100 |
1 Oct 2004 | INR | 73.6 | 76.98 | 73 | 76.11 | 76.11 | +2.28 (+3.09%) | 18,200 |
30 Sep 2004 | INR | 73.6 | 73.98 | 73 | 73.83 | 73.83 | +0.71 (+0.97%) | 7,300 |
29 Sep 2004 | INR | 74.08 | 74.08 | 72.2 | 73.12 | 73.12 | -0.2 (-0.27%) | 13,800 |
28 Sep 2004 | INR | 72.4 | 73.96 | 72.12 | 73.32 | 73.32 | +0.78 (+1.08%) | 15,700 |
27 Sep 2004 | INR | 73.8 | 74.8 | 72.03 | 72.54 | 72.54 | +0.43 (+0.60%) | 14,600 |
24 Sep 2004 | INR | 71 | 72.5 | 70.2 | 72.11 | 72.11 | -1.23 (-1.68%) | 18,100 |
23 Sep 2004 | INR | 72.8 | 73.7 | 72 | 73.34 | 73.34 | +0.54 (+0.74%) | 9,400 |
22 Sep 2004 | INR | 74.4 | 74.4 | 72.41 | 72.8 | 72.8 | 0.0 (0.0%) | 14,500 |
21 Sep 2004 | INR | 72.4 | 73.4 | 72 | 72.8 | 72.8 | +0.15 (+0.21%) | 16,800 |
20 Sep 2004 | INR | 73 | 73 | 72.4 | 72.65 | 72.65 | -0.72 (-0.98%) | 51,700 |
17 Sep 2004 | INR | 73.4 | 74 | 72.22 | 73.37 | 73.37 | +0.39 (+0.53%) | 41,800 |
16 Sep 2004 | INR | 72.01 | 73.63 | 72.01 | 72.98 | 72.98 | +0.36 (+0.50%) | 2,900 |
15 Sep 2004 | INR | 74.61 | 74.61 | 72.4 | 72.62 | 72.62 | -2.49 (-3.32%) | 32,300 |
14 Sep 2004 | INR | 74.6 | 75.8 | 74.27 | 75.11 | 75.11 | +0.25 (+0.33%) | 19,200 |
13 Sep 2004 | INR | 71.6 | 76.4 | 71 | 74.86 | 74.86 | +4.2 (+5.94%) | 75,600 |
10 Sep 2004 | INR | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.0 (0.0%) | 0 |