Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 1999 | INR | 1,520 | 1,620 | 1,520 | 1,620 | 1,620 | +120 (+8%) | 341,118 |
7 May 1999 | INR | 1,510 | 1,535 | 1,485.75 | 1,500 | 1,500 | -2.25 (-0.15%) | 212,520 |
6 May 1999 | INR | 1,488.25 | 1,545 | 1,487.5 | 1,502.25 | 1,502.25 | +16.25 (+1.09%) | 102,344 |
5 May 1999 | INR | 1,482 | 1,555 | 1,475 | 1,486 | 1,486 | +43 (+2.98%) | 236,918 |
4 May 1999 | INR | 1,427.5 | 1,455 | 1,421.25 | 1,443 | 1,443 | +8 (+0.56%) | 180,849 |
3 May 1999 | INR | 1,475 | 1,480 | 1,430 | 1,435 | 1,435 | -25 (-1.71%) | 146,646 |
30 Apr 1999 | INR | 1,477.75 | 1,511.5 | 1,442.5 | 1,460 | 1,460 | -40 (-2.67%) | 130,025 |
29 Apr 1999 | INR | 1,439 | 1,500 | 1,410 | 1,500 | 1,500 | +62.5 (+4.35%) | 216,723 |
28 Apr 1999 | INR | 1,405 | 1,451 | 1,365.5 | 1,437.5 | 1,437.5 | +37.75 (+2.70%) | 164,483 |
26 Apr 1999 | INR | 1,400 | 1,462.25 | 1,399.75 | 1,399.75 | 1,399.75 | -121.5 (-7.99%) | 306,899 |
23 Apr 1999 | INR | 1,609.5 | 1,635 | 1,500 | 1,521.25 | 1,521.25 | -91.25 (-5.66%) | 383,353 |
22 Apr 1999 | INR | 1,600 | 1,667.5 | 1,575 | 1,612.5 | 1,612.5 | +37.75 (+2.40%) | 450,157 |
21 Apr 1999 | INR | 1,605 | 1,650 | 1,550.5 | 1,574.75 | 1,574.75 | -0.25 (-0.02%) | 349,825 |
20 Apr 1999 | INR | 1,620 | 1,675 | 1,560.5 | 1,575 | 1,575 | -39.5 (-2.45%) | 250,574 |
19 Apr 1999 | INR | 1,595.5 | 1,689.75 | 1,580 | 1,614.5 | 1,614.5 | -70 (-4.16%) | 128,124 |
17 Apr 1999 | INR | 1,840 | 1,850 | 1,684.5 | 1,684.5 | 1,684.5 | -146.5 (-8.00%) | 309,408 |
16 Apr 1999 | INR | 1,695 | 1,831 | 1,650.5 | 1,831 | 1,831 | +135.75 (+8.01%) | 474,120 |
15 Apr 1999 | INR | 1,637.5 | 1,750 | 1,600.75 | 1,695.25 | 1,695.25 | +44 (+2.66%) | 251,588 |
13 Apr 1999 | INR | 1,690 | 1,713.25 | 1,640.5 | 1,651.25 | 1,651.25 | -63.75 (-3.72%) | 712,916 |
12 Apr 1999 | INR | 1,675 | 1,749.75 | 1,625 | 1,715 | 1,715 | -30.5 (-1.75%) | 409,668 |
9 Apr 1999 | INR | 1,815.25 | 1,850 | 1,730 | 1,745.5 | 1,745.5 | -124.5 (-6.66%) | 265,239 |
8 Apr 1999 | INR | 1,940 | 1,958.5 | 1,835 | 1,870 | 1,870 | -59.5 (-3.08%) | 305,010 |
7 Apr 1999 | INR | 2,015 | 2,055 | 1,915.5 | 1,929.5 | 1,929.5 | -73 (-3.65%) | 276,833 |
6 Apr 1999 | INR | 1,875 | 2,025 | 1,865 | 2,002.5 | 2,002.5 | -19.25 (-0.95%) | 342,172 |
5 Apr 1999 | INR | 2,075 | 2,150 | 2,021.75 | 2,021.75 | 2,021.75 | -175.75 (-8.00%) | 106,954 |
1 Apr 1999 | INR | 2,365 | 2,365 | 2,180 | 2,197.5 | 2,197.5 | -142.5 (-6.09%) | 218,105 |
31 Mar 1999 | INR | 2,340 | 2,400 | 2,310 | 2,340 | 2,340 | -50 (-2.09%) | 127,578 |
30 Mar 1999 | INR | 2,425 | 2,430 | 2,308.75 | 2,390 | 2,390 | -30 (-1.24%) | 110,438 |
26 Mar 1999 | INR | 2,420 | 2,450 | 2,420 | 2,420 | 2,420 | -10 (-0.41%) | 94,457 |
25 Mar 1999 | INR | 2,481.5 | 2,481.5 | 2,427.5 | 2,430 | 2,430 | +5 (+0.21%) | 84,145 |