Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 1999 | INR | 8.24 | 8.24 | 7.76 | 7.8 | 0.975 | 0.0 (0.0%) | 211,200 |
26 Oct 1999 | INR | 8.2 | 8.2 | 7.8 | 7.8 | 0.975 | -0.68 (-8.02%) | 180,000 |
25 Oct 1999 | INR | 8.92 | 9.08 | 8.32 | 8.48 | 1.06 | -0.36 (-4.07%) | 146,400 |
23 Oct 1999 | INR | 9.08 | 9.08 | 8.8 | 8.84 | 1.105 | +0.04 (+0.45%) | 40,800 |
22 Oct 1999 | INR | 8.64 | 8.88 | 8.32 | 8.8 | 1.1 | 0.0 (0.0%) | 117,600 |
21 Oct 1999 | INR | 9.84 | 9.84 | 8.72 | 8.8 | 1.1 | -0.64 (-6.78%) | 261,600 |
20 Oct 1999 | INR | 8.76 | 9.68 | 8.76 | 9.44 | 1.18 | +0.48 (+5.36%) | 312,000 |
18 Oct 1999 | INR | 8.64 | 8.96 | 8.48 | 8.96 | 1.12 | +0.68 (+8.21%) | 172,800 |
15 Oct 1999 | INR | 9.08 | 9.32 | 8.08 | 8.28 | 1.035 | -0.4 (-4.61%) | 208,800 |
14 Oct 1999 | INR | 8.68 | 8.68 | 8.68 | 8.68 | 1.085 | +0.64 (+7.96%) | 43,200 |
13 Oct 1999 | INR | 7.96 | 8.04 | 7.72 | 8.04 | 1.005 | +0.6 (+8.06%) | 76,800 |
12 Oct 1999 | INR | 7.04 | 7.56 | 7.04 | 7.44 | 0.93 | +0.44 (+6.29%) | 127,200 |
11 Oct 1999 | INR | 6.96 | 7.12 | 6.8 | 7 | 0.875 | +0.12 (+1.74%) | 88,800 |
8 Oct 1999 | INR | 6.88 | 7.2 | 6.72 | 6.88 | 0.86 | -0.32 (-4.44%) | 48,000 |
7 Oct 1999 | INR | 6.72 | 7.2 | 6.72 | 7.2 | 0.9 | +0.52 (+7.78%) | 96,000 |
6 Oct 1999 | INR | 6.72 | 6.72 | 6.64 | 6.68 | 0.835 | +0.24 (+3.73%) | 33,600 |
5 Oct 1999 | INR | 6.56 | 6.76 | 6.4 | 6.44 | 0.805 | -0.16 (-2.42%) | 93,600 |
4 Oct 1999 | INR | 6.84 | 6.84 | 6.56 | 6.6 | 0.825 | -0.2 (-2.94%) | 60,000 |
1 Oct 1999 | INR | 6.8 | 6.84 | 6.8 | 6.8 | 0.85 | -0.08 (-1.16%) | 21,600 |
30 Sep 1999 | INR | 6.92 | 7.16 | 6.88 | 6.88 | 0.86 | -0.16 (-2.27%) | 64,800 |
29 Sep 1999 | INR | 6.88 | 7.2 | 6.88 | 7.04 | 0.88 | +0.32 (+4.76%) | 100,800 |
28 Sep 1999 | INR | 6.8 | 6.88 | 6.64 | 6.72 | 0.84 | +0.04 (+0.60%) | 189,600 |
27 Sep 1999 | INR | 6.64 | 6.88 | 6.56 | 6.68 | 0.835 | -0.2 (-2.91%) | 115,200 |
24 Sep 1999 | INR | 6.72 | 7 | 6.72 | 6.88 | 0.86 | 0.0 (0.0%) | 148,800 |
23 Sep 1999 | INR | 7.2 | 7.2 | 6.8 | 6.88 | 0.86 | -0.44 (-6.01%) | 86,400 |
22 Sep 1999 | INR | 7.4 | 7.44 | 7.32 | 7.32 | 0.915 | -0.2 (-2.66%) | 48,000 |
21 Sep 1999 | INR | 7.52 | 7.64 | 7.52 | 7.52 | 0.94 | -0.24 (-3.09%) | 40,800 |
20 Sep 1999 | INR | 7.64 | 7.84 | 7.52 | 7.76 | 0.97 | +0.16 (+2.11%) | 88,800 |
17 Sep 1999 | INR | 7.52 | 7.68 | 7.52 | 7.6 | 0.95 | -0.16 (-2.06%) | 52,800 |
16 Sep 1999 | INR | 7.68 | 7.8 | 7.52 | 7.76 | 0.97 | -0.08 (-1.02%) | 93,600 |