Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2001 | INR | 8.1 | 8.55 | 8.1 | 8.4 | 8.4 | +0.1 (+1.20%) | 97,404 |
11 May 2001 | INR | 9.25 | 9.25 | 8.25 | 8.3 | 8.3 | -0.45 (-5.14%) | 256,071 |
10 May 2001 | INR | 7.8 | 9.3 | 7.7 | 8.75 | 8.75 | +0.9 (+11.46%) | 328,018 |
9 May 2001 | INR | 7.8 | 8 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 56,196 |
8 May 2001 | INR | 8 | 8.05 | 7.7 | 7.85 | 7.85 | -0.1 (-1.26%) | 88,362 |
7 May 2001 | INR | 7.55 | 8.1 | 7.55 | 7.95 | 7.95 | +0.4 (+5.30%) | 77,813 |
4 May 2001 | INR | 7.6 | 7.95 | 7.5 | 7.55 | 7.55 | -0.1 (-1.31%) | 71,966 |
3 May 2001 | INR | 7.65 | 7.75 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 29,152 |
2 May 2001 | INR | 7.85 | 7.9 | 7.65 | 7.7 | 7.7 | +0.1 (+1.32%) | 32,855 |
30 Apr 2001 | INR | 7.5 | 7.8 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 84,106 |
27 Apr 2001 | INR | 7.75 | 7.85 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 102,735 |
26 Apr 2001 | INR | 7.85 | 8 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 53,627 |
25 Apr 2001 | INR | 7.85 | 8 | 7.7 | 8 | 8 | +0.15 (+1.91%) | 64,105 |
24 Apr 2001 | INR | 7.75 | 8 | 7.75 | 7.85 | 7.85 | -0.15 (-1.88%) | 64,260 |
23 Apr 2001 | INR | 7.95 | 8.15 | 7.95 | 8 | 8 | +0.1 (+1.27%) | 69,629 |
20 Apr 2001 | INR | 8.2 | 8.2 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 115,322 |
19 Apr 2001 | INR | 9.3 | 9.3 | 7.85 | 8.3 | 8.3 | +0.05 (+0.61%) | 110,363 |
18 Apr 2001 | INR | 7.5 | 8.4 | 7.5 | 8.25 | 8.25 | +0.7 (+9.27%) | 79,628 |
17 Apr 2001 | INR | 7.7 | 7.75 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 63,807 |
16 Apr 2001 | INR | 7.65 | 7.75 | 7.3 | 7.55 | 7.55 | +0.1 (+1.34%) | 76,084 |
12 Apr 2001 | INR | 7.9 | 7.9 | 7.1 | 7.45 | 7.45 | -0.2 (-2.61%) | 179,872 |
11 Apr 2001 | INR | 8.1 | 8.25 | 7.65 | 7.65 | 7.65 | -0.35 (-4.38%) | 101,586 |
10 Apr 2001 | INR | 8.2 | 8.25 | 8 | 8 | 8 | -0.2 (-2.44%) | 124,688 |
9 Apr 2001 | INR | 8.3 | 8.4 | 8.05 | 8.2 | 8.2 | 0.0 (0.0%) | 42,322 |
6 Apr 2001 | INR | 8.5 | 8.5 | 8.15 | 8.2 | 8.2 | -0.15 (-1.80%) | 73,030 |
4 Apr 2001 | INR | 8.4 | 8.55 | 8.3 | 8.35 | 8.35 | -0.15 (-1.76%) | 32,174 |
3 Apr 2001 | INR | 7.75 | 8.6 | 7.75 | 8.5 | 8.5 | -0.05 (-0.58%) | 58,083 |
2 Apr 2001 | INR | 8.3 | 8.65 | 7.85 | 8.55 | 8.55 | +0.15 (+1.79%) | 104,656 |
30 Mar 2001 | INR | 8.8 | 8.9 | 8.35 | 8.4 | 8.4 | -0.75 (-8.20%) | 99,337 |
29 Mar 2001 | INR | 9.4 | 9.4 | 8.8 | 9.15 | 9.15 | -0.15 (-1.61%) | 83,836 |