Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 1999 | INR | 2,245 | 2,260 | 2,240.25 | 2,259.25 | 2,259.25 | +8.25 (+0.37%) | 116,195 |
10 Sep 1999 | INR | 2,221.25 | 2,267.5 | 2,221.25 | 2,251 | 2,251 | -4.25 (-0.19%) | 57,055 |
9 Sep 1999 | INR | 2,280 | 2,284.5 | 2,255 | 2,255.25 | 2,255.25 | -10 (-0.44%) | 23,678 |
8 Sep 1999 | INR | 2,317.25 | 2,317.25 | 2,252.5 | 2,265.25 | 2,265.25 | +14.5 (+0.64%) | 41,833 |
7 Sep 1999 | INR | 2,287.5 | 2,287.5 | 2,230 | 2,250.75 | 2,250.75 | -13.75 (-0.61%) | 155,949 |
6 Sep 1999 | INR | 2,215 | 2,300 | 2,215 | 2,264.5 | 2,264.5 | -10.5 (-0.46%) | 114,100 |
3 Sep 1999 | INR | 2,205 | 2,275 | 2,195.75 | 2,275 | 2,275 | +74.75 (+3.40%) | 118,637 |
2 Sep 1999 | INR | 2,206 | 2,225 | 2,186.5 | 2,200.25 | 2,200.25 | -49.5 (-2.20%) | 84,268 |
1 Sep 1999 | INR | 2,345 | 2,345 | 2,205 | 2,249.75 | 2,249.75 | -17.75 (-0.78%) | 183,084 |
31 Aug 1999 | INR | 2,275 | 2,285 | 2,210 | 2,267.5 | 2,267.5 | -32.5 (-1.41%) | 201,996 |
30 Aug 1999 | INR | 2,300 | 2,346.5 | 2,275 | 2,300 | 2,300 | +30 (+1.32%) | 314,764 |
27 Aug 1999 | INR | 2,300 | 2,317.5 | 2,255 | 2,270 | 2,270 | -22.5 (-0.98%) | 198,741 |
26 Aug 1999 | INR | 2,350 | 2,394 | 2,275 | 2,292.5 | 2,292.5 | -7.75 (-0.34%) | 169,873 |
25 Aug 1999 | INR | 2,465 | 2,487.5 | 2,265 | 2,300.25 | 2,300.25 | -114.75 (-4.75%) | 225,257 |
24 Aug 1999 | INR | 2,265 | 2,442.25 | 2,265 | 2,415 | 2,415 | +149 (+6.58%) | 370,438 |
23 Aug 1999 | INR | 2,135 | 2,266 | 2,120 | 2,266 | 2,266 | +171 (+8.16%) | 808,232 |
20 Aug 1999 | INR | 2,080 | 2,134.5 | 2,080 | 2,095 | 2,095 | -45 (-2.10%) | 182,225 |
19 Aug 1999 | INR | 2,257.5 | 2,257.5 | 2,125 | 2,140 | 2,140 | -61.25 (-2.78%) | 155,671 |
18 Aug 1999 | INR | 2,100 | 2,201.25 | 2,100 | 2,201.25 | 2,201.25 | +151.75 (+7.40%) | 285,255 |
17 Aug 1999 | INR | 2,064 | 2,090 | 2,025 | 2,049.5 | 2,049.5 | -0.5 (-0.02%) | 125,030 |
16 Aug 1999 | INR | 2,026.25 | 2,085 | 2,026.25 | 2,050 | 2,050 | +19.5 (+0.96%) | 59,825 |
13 Aug 1999 | INR | 2,027.5 | 2,035.25 | 2,006.25 | 2,030.5 | 2,030.5 | -9.5 (-0.47%) | 59,881 |
12 Aug 1999 | INR | 2,060 | 2,075 | 2,030 | 2,040 | 2,040 | -35 (-1.69%) | 35,406 |
11 Aug 1999 | INR | 2,050 | 2,150 | 2,050 | 2,075 | 2,075 | -50 (-2.35%) | 112,528 |
10 Aug 1999 | INR | 2,165 | 2,275 | 2,090 | 2,125 | 2,125 | +14.75 (+0.70%) | 146,847 |
9 Aug 1999 | INR | 2,095 | 2,150 | 2,060 | 2,110.25 | 2,110.25 | +55.25 (+2.69%) | 157,505 |
6 Aug 1999 | INR | 2,065 | 2,089.75 | 2,040 | 2,055 | 2,055 | -20 (-0.96%) | 123,018 |
5 Aug 1999 | INR | 2,245 | 2,245 | 2,025 | 2,075 | 2,075 | -41.75 (-1.97%) | 156,523 |
4 Aug 1999 | INR | 1,981.25 | 2,116.75 | 1,975 | 2,116.75 | 2,116.75 | +176.75 (+9.11%) | 236,226 |
3 Aug 1999 | INR | 1,988 | 1,995 | 1,935 | 1,940 | 1,940 | -60.75 (-3.04%) | 91,358 |