Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Feb 2000 | INR | 10.5 | 12.5 | 9.75 | 10.5 | 10.5 | +0.5 (+5%) | 23,000 |
28 Feb 2000 | INR | 9.65 | 10.75 | 9.6 | 10 | 10 | +0.4 (+4.17%) | 6,200 |
25 Feb 2000 | INR | 10 | 11 | 9.6 | 9.6 | 9.6 | +0.4 (+4.35%) | 6,500 |
24 Feb 2000 | INR | 9 | 9.75 | 8.75 | 9.2 | 9.2 | +0.2 (+2.22%) | 2,600 |
23 Feb 2000 | INR | 9.1 | 9.1 | 8.9 | 9 | 9 | -0.2 (-2.17%) | 5,000 |
22 Feb 2000 | INR | 9 | 9.4 | 8.5 | 9.2 | 9.2 | +0.2 (+2.22%) | 4,000 |
21 Feb 2000 | INR | 8.5 | 9 | 8.2 | 9 | 9 | +0.5 (+5.88%) | 2,500 |
18 Feb 2000 | INR | 8.3 | 9.4 | 8.3 | 8.5 | 8.5 | -1.3 (-13.27%) | 400 |
17 Feb 2000 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | +1.3 (+15.29%) | 200 |
16 Feb 2000 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.1 (+1.19%) | 100 |
15 Feb 2000 | INR | 9.2 | 9.2 | 8.2 | 8.4 | 8.4 | +0.1 (+1.20%) | 7,100 |
14 Feb 2000 | INR | 8.2 | 8.5 | 8.2 | 8.3 | 8.3 | -0.75 (-8.29%) | 2,400 |
11 Feb 2000 | INR | 9.5 | 9.5 | 8 | 9.05 | 9.05 | -0.2 (-2.16%) | 8,700 |
10 Feb 2000 | INR | 9.15 | 9.25 | 9.1 | 9.25 | 9.25 | -0.05 (-0.54%) | 1,900 |
9 Feb 2000 | INR | 9 | 9.75 | 9 | 9.3 | 9.3 | -0.55 (-5.58%) | 7,600 |
8 Feb 2000 | INR | 9 | 9.85 | 9 | 9.85 | 9.85 | +0.75 (+8.24%) | 4,200 |
7 Feb 2000 | INR | 9.25 | 9.25 | 9.05 | 9.1 | 9.1 | -0.4 (-4.21%) | 1,400 |
4 Feb 2000 | INR | 9.3 | 9.6 | 9.25 | 9.5 | 9.5 | -0.3 (-3.06%) | 11,600 |
3 Feb 2000 | INR | 9.35 | 9.8 | 9.3 | 9.8 | 9.8 | +0.5 (+5.38%) | 6,100 |
2 Feb 2000 | INR | 9 | 9.35 | 9 | 9.3 | 9.3 | -0.3 (-3.12%) | 1,800 |
1 Feb 2000 | INR | 9.25 | 9.6 | 9.25 | 9.6 | 9.6 | +0.15 (+1.59%) | 4,300 |
31 Jan 2000 | INR | 9.5 | 9.6 | 9.4 | 9.45 | 9.45 | -0.7 (-6.90%) | 2,200 |
28 Jan 2000 | INR | 10 | 10.15 | 9.75 | 10.15 | 10.15 | -0.3 (-2.87%) | 2,200 |
27 Jan 2000 | INR | 9.6 | 10.45 | 9.6 | 10.45 | 10.45 | +0.45 (+4.50%) | 4,800 |
25 Jan 2000 | INR | 9.4 | 10 | 9.4 | 10 | 10 | 0.0 (0.0%) | 1,500 |
24 Jan 2000 | INR | 9.25 | 10.45 | 9.25 | 10 | 10 | -0.5 (-4.76%) | 3,800 |
21 Jan 2000 | INR | 10.8 | 10.8 | 10 | 10.5 | 10.5 | -0.05 (-0.47%) | 3,000 |
20 Jan 2000 | INR | 9.85 | 10.55 | 9.85 | 10.55 | 10.55 | +0.05 (+0.48%) | 2,200 |
19 Jan 2000 | INR | 9.6 | 10.8 | 9.6 | 10.5 | 10.5 | +0.65 (+6.60%) | 11,500 |
18 Jan 2000 | INR | 10.25 | 10.4 | 9.75 | 9.85 | 9.85 | -0.25 (-2.48%) | 7,900 |