Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2000 | INR | 8.64 | 8.96 | 8.36 | 8.96 | 1.12 | +0.32 (+3.70%) | 122,400 |
3 Mar 2000 | INR | 8.16 | 8.76 | 8.16 | 8.64 | 1.08 | -0.12 (-1.37%) | 105,600 |
2 Mar 2000 | INR | 9.28 | 9.28 | 8.64 | 8.76 | 1.095 | -0.6 (-6.41%) | 122,400 |
1 Mar 2000 | INR | 9.6 | 9.88 | 9.2 | 9.36 | 1.17 | -0.08 (-0.85%) | 112,800 |
29 Feb 2000 | INR | 10.2 | 10.36 | 9.28 | 9.44 | 1.18 | -0.64 (-6.35%) | 242,400 |
28 Feb 2000 | INR | 10.36 | 10.68 | 9.8 | 10.08 | 1.26 | -0.56 (-5.26%) | 256,800 |
25 Feb 2000 | INR | 11 | 11.88 | 10.44 | 10.64 | 1.33 | -0.36 (-3.27%) | 213,600 |
24 Feb 2000 | INR | 10.92 | 11.04 | 9.88 | 11 | 1.375 | +0.76 (+7.42%) | 940,800 |
23 Feb 2000 | INR | 10.24 | 10.24 | 10.24 | 10.24 | 1.28 | +0.52 (+5.35%) | 192,000 |
22 Feb 2000 | INR | 9.08 | 9.8 | 8.72 | 9.72 | 1.215 | +0.64 (+7.05%) | 439,200 |
21 Feb 2000 | INR | 8.68 | 9.24 | 8.32 | 9.08 | 1.135 | +0.4 (+4.61%) | 151,200 |
18 Feb 2000 | INR | 8 | 8.68 | 8 | 8.68 | 1.085 | +0.64 (+7.96%) | 84,000 |
17 Feb 2000 | INR | 8 | 8.16 | 8 | 8.04 | 1.005 | 0.0 (0.0%) | 112,800 |
16 Feb 2000 | INR | 8 | 8.32 | 8 | 8.04 | 1.005 | 0.0 (0.0%) | 48,000 |
15 Feb 2000 | INR | 8.04 | 8.12 | 8 | 8.04 | 1.005 | -0.08 (-0.99%) | 62,400 |
14 Feb 2000 | INR | 7.84 | 8.12 | 7.84 | 8.12 | 1.015 | -0.04 (-0.49%) | 24,000 |
11 Feb 2000 | INR | 8.08 | 8.16 | 8.08 | 8.16 | 1.02 | -0.32 (-3.77%) | 7,200 |
10 Feb 2000 | INR | 8.16 | 8.56 | 8.08 | 8.48 | 1.06 | +0.32 (+3.92%) | 81,600 |
9 Feb 2000 | INR | 8.32 | 8.32 | 8.04 | 8.16 | 1.02 | -0.08 (-0.97%) | 60,000 |
8 Feb 2000 | INR | 8.76 | 9.08 | 8.16 | 8.24 | 1.03 | -0.52 (-5.94%) | 201,600 |
7 Feb 2000 | INR | 9.56 | 9.56 | 8.64 | 8.76 | 1.095 | -0.36 (-3.95%) | 127,200 |
4 Feb 2000 | INR | 9 | 9.56 | 8.92 | 9.12 | 1.14 | +0.12 (+1.33%) | 201,600 |
3 Feb 2000 | INR | 9.72 | 9.96 | 8.92 | 9 | 1.125 | -0.28 (-3.02%) | 304,800 |
2 Feb 2000 | INR | 9.24 | 9.32 | 9.08 | 9.28 | 1.16 | +0.64 (+7.41%) | 444,000 |
1 Feb 2000 | INR | 8.08 | 8.64 | 8.08 | 8.64 | 1.08 | +0.64 (+8%) | 168,000 |
31 Jan 2000 | INR | 8.28 | 8.28 | 7.84 | 8 | 1 | -0.16 (-1.96%) | 79,200 |
28 Jan 2000 | INR | 8.04 | 8.28 | 8 | 8.16 | 1.02 | -0.08 (-0.97%) | 84,000 |
27 Jan 2000 | INR | 8.32 | 8.76 | 8.12 | 8.24 | 1.03 | -0.12 (-1.44%) | 240,000 |
25 Jan 2000 | INR | 8.32 | 8.48 | 8.08 | 8.36 | 1.045 | -0.08 (-0.95%) | 117,600 |
24 Jan 2000 | INR | 8.32 | 8.52 | 8.24 | 8.44 | 1.055 | +0.52 (+6.57%) | 84,000 |