Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | INR | 20.5 | 21.25 | 19.8 | 19.85 | 19.85 | 0.0 (0.0%) | 303,127 |
30 Jul 2004 | INR | 20.2 | 20.4 | 19.75 | 19.85 | 19.85 | -0.15 (-0.75%) | 633,189 |
29 Jul 2004 | INR | 19.6 | 20.35 | 19.6 | 20 | 20 | -0.1 (-0.50%) | 429,027 |
28 Jul 2004 | INR | 20.05 | 20.4 | 19.85 | 20.1 | 20.1 | +0.05 (+0.25%) | 519,589 |
27 Jul 2004 | INR | 20.45 | 20.7 | 20 | 20.05 | 20.05 | -0.25 (-1.23%) | 536,635 |
26 Jul 2004 | INR | 20.1 | 20.8 | 19.6 | 20.3 | 20.3 | -0.5 (-2.40%) | 712,943 |
23 Jul 2004 | INR | 21.6 | 21.6 | 20.75 | 20.8 | 20.8 | -0.7 (-3.26%) | 1,097,990 |
22 Jul 2004 | INR | 21.4 | 22 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 2,324,358 |
21 Jul 2004 | INR | 21 | 21.25 | 20.3 | 21 | 21 | +0.35 (+1.69%) | 793,644 |
20 Jul 2004 | INR | 21.35 | 21.4 | 20.5 | 20.65 | 20.65 | -0.75 (-3.50%) | 491,301 |
19 Jul 2004 | INR | 20.4 | 21.5 | 20.4 | 21.4 | 21.4 | +1 (+4.90%) | 1,238,318 |
16 Jul 2004 | INR | 19.5 | 20.6 | 19.35 | 20.4 | 20.4 | +0.95 (+4.88%) | 1,113,987 |
15 Jul 2004 | INR | 19.45 | 19.8 | 19.25 | 19.45 | 19.45 | +0.4 (+2.10%) | 645,205 |
14 Jul 2004 | INR | 19.25 | 19.5 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 551,946 |
13 Jul 2004 | INR | 19 | 19.5 | 19 | 19.05 | 19.05 | 0.0 (0.0%) | 256,589 |
12 Jul 2004 | INR | 19.5 | 19.5 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 400,895 |
9 Jul 2004 | INR | 18.5 | 19.5 | 18 | 19.05 | 19.05 | +0.45 (+2.42%) | 523,781 |
8 Jul 2004 | INR | 19.35 | 19.8 | 18.5 | 18.6 | 18.6 | -0.95 (-4.86%) | 975,355 |
7 Jul 2004 | INR | 19.75 | 19.9 | 19.5 | 19.55 | 19.55 | +0.1 (+0.51%) | 446,366 |
6 Jul 2004 | INR | 19.8 | 19.8 | 19.3 | 19.45 | 19.45 | -0.1 (-0.51%) | 381,828 |
5 Jul 2004 | INR | 19.7 | 19.9 | 19.15 | 19.55 | 19.55 | -0.15 (-0.76%) | 463,244 |
2 Jul 2004 | INR | 19.65 | 19.95 | 19.65 | 19.7 | 19.7 | -0.15 (-0.76%) | 381,220 |
1 Jul 2004 | INR | 19.95 | 20 | 19.65 | 19.85 | 19.85 | +0.2 (+1.02%) | 666,594 |
30 Jun 2004 | INR | 20 | 20.45 | 19.45 | 19.65 | 19.65 | -0.3 (-1.50%) | 710,871 |
29 Jun 2004 | INR | 19.75 | 20.5 | 19.65 | 19.95 | 19.95 | -0.15 (-0.75%) | 962,726 |
28 Jun 2004 | INR | 19.6 | 20.15 | 19.35 | 20.1 | 20.1 | +0.75 (+3.88%) | 758,373 |
25 Jun 2004 | INR | 19 | 19.85 | 19 | 19.35 | 19.35 | -0.1 (-0.51%) | 566,334 |
24 Jun 2004 | INR | 19.25 | 19.6 | 18.6 | 19.45 | 19.45 | +0.2 (+1.04%) | 1,454,687 |
23 Jun 2004 | INR | 19.5 | 19.8 | 19.1 | 19.25 | 19.25 | -0.25 (-1.28%) | 854,045 |
22 Jun 2004 | INR | 19.55 | 19.8 | 19 | 19.5 | 19.5 | 0.0 (0.0%) | 767,139 |