Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2004 | INR | 21.9 | 25.85 | 21.9 | 22.4 | 22.4 | -1.7 (-7.05%) | 4,953 |
9 Oct 2004 | INR | 25.75 | 25.75 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 900 |
8 Oct 2004 | INR | 27.6 | 27.6 | 25 | 25.35 | 25.35 | -0.75 (-2.87%) | 2,725 |
7 Oct 2004 | INR | 26.5 | 26.8 | 26 | 26.1 | 26.1 | +0.6 (+2.35%) | 5,054 |
6 Oct 2004 | INR | 25.4 | 25.5 | 25.05 | 25.5 | 25.5 | +1.2 (+4.94%) | 2,677 |
5 Oct 2004 | INR | 24 | 24.3 | 23.5 | 24.3 | 24.3 | +1.2 (+5.19%) | 5,477 |
4 Oct 2004 | INR | 21.6 | 23.1 | 21.5 | 23.1 | 23.1 | +2.1 (+10%) | 11,153 |
1 Oct 2004 | INR | 20.2 | 21 | 20.05 | 21 | 21 | +1.95 (+10.24%) | 5,801 |
30 Sep 2004 | INR | 18.65 | 20.6 | 18.65 | 19.05 | 19.05 | -1.55 (-7.52%) | 1,612 |
29 Sep 2004 | INR | 21.5 | 21.5 | 19.6 | 20.6 | 20.6 | +1.1 (+5.64%) | 2,805 |
28 Sep 2004 | INR | 19.75 | 20.6 | 19.2 | 19.5 | 19.5 | +1.15 (+6.27%) | 4,918 |
27 Sep 2004 | INR | 18.9 | 18.9 | 18.2 | 18.35 | 18.35 | -0.6 (-3.17%) | 1,976 |
24 Sep 2004 | INR | 19 | 19 | 18.35 | 18.95 | 18.95 | +0.75 (+4.12%) | 2,292 |
23 Sep 2004 | INR | 17.25 | 18.2 | 17.25 | 18.2 | 18.2 | +0.2 (+1.11%) | 502 |
22 Sep 2004 | INR | 17.25 | 18.7 | 17.25 | 18 | 18 | +0.5 (+2.86%) | 1,815 |
21 Sep 2004 | INR | 17.8 | 18.15 | 17.5 | 17.5 | 17.5 | -0.75 (-4.11%) | 1,651 |
20 Sep 2004 | INR | 18.15 | 18.95 | 18.1 | 18.25 | 18.25 | -0.35 (-1.88%) | 808 |
17 Sep 2004 | INR | 18.9 | 19.6 | 18.35 | 18.6 | 18.6 | +0.6 (+3.33%) | 2,525 |
16 Sep 2004 | INR | 19.95 | 19.95 | 17.3 | 18 | 18 | -1 (-5.26%) | 272 |
15 Sep 2004 | INR | 19.7 | 19.8 | 18.8 | 19 | 19 | -0.4 (-2.06%) | 1,090 |
14 Sep 2004 | INR | 19.05 | 19.45 | 19.05 | 19.4 | 19.4 | -0.7 (-3.48%) | 771 |
13 Sep 2004 | INR | 19.05 | 20.45 | 19.05 | 20.1 | 20.1 | +0.4 (+2.03%) | 2,252 |
10 Sep 2004 | INR | 19.05 | 20.35 | 19.05 | 19.7 | 19.7 | -0.2 (-1.01%) | 1,271 |
9 Sep 2004 | INR | 20.25 | 20.45 | 19.15 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,951 |
8 Sep 2004 | INR | 18.5 | 20.2 | 18.5 | 20 | 20 | +0.55 (+2.83%) | 2,202 |
7 Sep 2004 | INR | 20.05 | 20.05 | 18.7 | 19.45 | 19.45 | -0.6 (-2.99%) | 4,401 |
6 Sep 2004 | INR | 20.2 | 20.2 | 19.5 | 20.05 | 20.05 | -0.25 (-1.23%) | 4,616 |
3 Sep 2004 | INR | 21.5 | 22 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 4,154 |
2 Sep 2004 | INR | 21.3 | 21.35 | 21.3 | 21.35 | 21.35 | +1.05 (+5.17%) | 3,470 |
1 Sep 2004 | INR | 20.2 | 20.3 | 20.2 | 20.3 | 20.3 | +1 (+5.18%) | 4,106 |