Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | INR | 72 | 72 | 63 | 65.3 | 65.3 | +1.3 (+2.03%) | 9,200 |
19 Jul 2004 | INR | 59.2 | 66.4 | 58.5 | 64 | 64 | +4.65 (+7.83%) | 21,374 |
16 Jul 2004 | INR | 57.7 | 59.35 | 57.7 | 59.35 | 59.35 | +0.75 (+1.28%) | 6,693 |
15 Jul 2004 | INR | 56.95 | 58.6 | 55 | 58.6 | 58.6 | +0.85 (+1.47%) | 4,219 |
14 Jul 2004 | INR | 57.95 | 57.95 | 56.3 | 57.75 | 57.75 | +0.75 (+1.32%) | 1,127 |
13 Jul 2004 | INR | 56.6 | 58.1 | 56.5 | 57 | 57 | -1.05 (-1.81%) | 2,430 |
12 Jul 2004 | INR | 57.25 | 58.05 | 56.3 | 58.05 | 58.05 | +1 (+1.75%) | 4,704 |
9 Jul 2004 | INR | 57.7 | 59 | 55.65 | 57.05 | 57.05 | +2.05 (+3.73%) | 2,847 |
8 Jul 2004 | INR | 60 | 62.9 | 54 | 55 | 55 | -4.35 (-7.33%) | 39,943 |
7 Jul 2004 | INR | 60.05 | 60.05 | 59 | 59.35 | 59.35 | +0.1 (+0.17%) | 1,842 |
6 Jul 2004 | INR | 58.1 | 60 | 58.1 | 59.25 | 59.25 | +0.2 (+0.34%) | 1,325 |
5 Jul 2004 | INR | 60 | 60.45 | 59 | 59.05 | 59.05 | -0.8 (-1.34%) | 828 |
2 Jul 2004 | INR | 61 | 61 | 59.75 | 59.85 | 59.85 | -1.15 (-1.89%) | 1,309 |
1 Jul 2004 | INR | 57.55 | 61 | 57.55 | 61 | 61 | +1.25 (+2.09%) | 9,563 |
30 Jun 2004 | INR | 58 | 59.9 | 57.55 | 59.75 | 59.75 | +1.35 (+2.31%) | 6,923 |
29 Jun 2004 | INR | 57.7 | 58.4 | 56.5 | 58.4 | 58.4 | -0.5 (-0.85%) | 1,410 |
28 Jun 2004 | INR | 57 | 58.9 | 54.35 | 58.9 | 58.9 | +4.3 (+7.88%) | 4,172 |
25 Jun 2004 | INR | 53.3 | 55 | 52.75 | 54.6 | 54.6 | +1.95 (+3.70%) | 1,088 |
24 Jun 2004 | INR | 54.3 | 56 | 51.8 | 52.65 | 52.65 | -3.2 (-5.73%) | 5,116 |
23 Jun 2004 | INR | 58.3 | 60 | 53.55 | 55.85 | 55.85 | -0.95 (-1.67%) | 2,100 |
22 Jun 2004 | INR | 56.85 | 56.85 | 55.75 | 56.8 | 56.8 | +1.2 (+2.16%) | 866 |
21 Jun 2004 | INR | 56.15 | 56.5 | 55.6 | 55.6 | 55.6 | -1.25 (-2.20%) | 1,041 |
18 Jun 2004 | INR | 57.85 | 58.4 | 56.6 | 56.85 | 56.85 | -1.65 (-2.82%) | 1,090 |
17 Jun 2004 | INR | 56.7 | 58.5 | 56.7 | 58.5 | 58.5 | +0.85 (+1.47%) | 1,263 |
16 Jun 2004 | INR | 59.8 | 68 | 57.2 | 57.65 | 57.65 | -1.8 (-3.03%) | 4,825 |
15 Jun 2004 | INR | 59 | 59.45 | 57.3 | 59.45 | 59.45 | +1.25 (+2.15%) | 2,357 |
14 Jun 2004 | INR | 54.05 | 60.5 | 54.05 | 58.2 | 58.2 | +2.1 (+3.74%) | 18,597 |
11 Jun 2004 | INR | 59.95 | 59.95 | 56.1 | 56.1 | 56.1 | 0.0 (0.0%) | 10,722 |
10 Jun 2004 | INR | 54 | 61.75 | 53.1 | 56.1 | 56.1 | +3.8 (+7.27%) | 11,314 |
9 Jun 2004 | INR | 52.65 | 54.5 | 50.85 | 52.3 | 52.3 | -0.65 (-1.23%) | 8,776 |