Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | INR | 1,260 | 1,275 | 1,236.75 | 1,241.25 | 124.125 | -11.25 (-0.90%) | 2,700 |
14 Sep 2004 | INR | 1,260 | 1,263 | 1,247.25 | 1,252.5 | 125.25 | -15.75 (-1.24%) | 1,500 |
13 Sep 2004 | INR | 1,284.75 | 1,287 | 1,260 | 1,268.25 | 126.825 | -16.5 (-1.28%) | 1,600 |
10 Sep 2004 | INR | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 128.475 | 0.0 (0.0%) | 0 |
9 Sep 2004 | INR | 1,410 | 1,410 | 1,253.25 | 1,284.75 | 128.475 | -3.75 (-0.29%) | 2,900 |
8 Sep 2004 | INR | 1,276.5 | 1,320 | 1,276.5 | 1,288.5 | 128.85 | +1.5 (+0.12%) | 7,900 |
7 Sep 2004 | INR | 1,275 | 1,290 | 1,269 | 1,287 | 128.7 | -3 (-0.23%) | 4,700 |
6 Sep 2004 | INR | 1,320 | 1,326 | 1,285.5 | 1,290 | 129 | +14.25 (+1.12%) | 10,200 |
3 Sep 2004 | INR | 1,185.75 | 1,300.5 | 1,185.75 | 1,275.75 | 127.575 | +1.5 (+0.12%) | 3,200 |
2 Sep 2004 | INR | 1,238.25 | 1,315.5 | 1,237.5 | 1,274.25 | 127.425 | -21.75 (-1.68%) | 4,800 |
1 Sep 2004 | INR | 1,333.5 | 1,333.5 | 1,290 | 1,296 | 129.6 | -28.5 (-2.15%) | 9,500 |
31 Aug 2004 | INR | 1,276.5 | 1,346.25 | 1,276.5 | 1,324.5 | 132.45 | +42.75 (+3.34%) | 9,500 |
30 Aug 2004 | INR | 1,222.5 | 1,290 | 1,222.5 | 1,281.75 | 128.175 | +72.75 (+6.02%) | 9,300 |
27 Aug 2004 | INR | 1,248 | 1,248 | 1,177.5 | 1,209 | 120.9 | -18 (-1.47%) | 1,900 |
26 Aug 2004 | INR | 1,166.25 | 1,251 | 1,166.25 | 1,227 | 122.7 | +87 (+7.63%) | 7,400 |
25 Aug 2004 | INR | 1,140 | 1,181.25 | 1,140 | 1,140 | 114 | +1.5 (+0.13%) | 1,500 |
24 Aug 2004 | INR | 1,080 | 1,191.75 | 1,080 | 1,138.5 | 113.85 | +28.5 (+2.57%) | 3,200 |
23 Aug 2004 | INR | 1,137 | 1,137 | 1,104.75 | 1,110 | 111 | +25.5 (+2.35%) | 900 |
20 Aug 2004 | INR | 1,080 | 1,093.5 | 1,080 | 1,084.5 | 108.45 | +2.25 (+0.21%) | 700 |
19 Aug 2004 | INR | 1,083.75 | 1,093.5 | 1,080 | 1,082.25 | 108.225 | +6.75 (+0.63%) | 2,200 |
18 Aug 2004 | INR | 1,080 | 1,104 | 1,065.75 | 1,075.5 | 107.55 | +15.75 (+1.49%) | 4,800 |
17 Aug 2004 | INR | 1,095 | 1,098.75 | 1,043.25 | 1,059.75 | 105.975 | +12.75 (+1.22%) | 7,700 |
16 Aug 2004 | INR | 1,069.5 | 1,080 | 1,038.75 | 1,047 | 104.7 | -43.5 (-3.99%) | 8,000 |
13 Aug 2004 | INR | 1,095 | 1,095 | 1,083 | 1,090.5 | 109.05 | -25.5 (-2.28%) | 1,500 |
12 Aug 2004 | INR | 1,116 | 1,116 | 1,116 | 1,116 | 111.6 | 0.0 (0.0%) | 0 |
11 Aug 2004 | INR | 1,173 | 1,173 | 1,113.75 | 1,116 | 111.6 | -57 (-4.86%) | 300 |
10 Aug 2004 | INR | 1,126.5 | 1,173 | 1,125 | 1,173 | 117.3 | +61.5 (+5.53%) | 85 |
9 Aug 2004 | INR | 1,152 | 1,152 | 1,095 | 1,111.5 | 111.15 | -26.25 (-2.31%) | 26,500 |
6 Aug 2004 | INR | 1,189.5 | 1,189.5 | 1,106.25 | 1,137.75 | 113.775 | +27.75 (+2.50%) | 200 |
5 Aug 2004 | INR | 1,110 | 1,110 | 1,110 | 1,110 | 111 | +14.25 (+1.30%) | 1,000 |