Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2001 | INR | 16.53 | 16.53 | 15.18 | 15.71 | 15.71 | -0.79 (-4.79%) | 156,178 |
13 Mar 2001 | INR | 16.11 | 17.28 | 15.15 | 16.5 | 16.5 | +0.18 (+1.10%) | 50,925 |
12 Mar 2001 | INR | 17.33 | 17.33 | 16.32 | 16.32 | 16.32 | -0.23 (-1.39%) | 2,344 |
9 Mar 2001 | INR | 17.65 | 17.81 | 16.53 | 16.55 | 16.55 | -1.22 (-6.87%) | 60,534 |
8 Mar 2001 | INR | 18.13 | 18.13 | 17.72 | 17.77 | 17.77 | -0.36 (-1.99%) | 105,984 |
7 Mar 2001 | INR | 17.64 | 19.2 | 17.64 | 18.13 | 18.13 | -0.78 (-4.12%) | 96,234 |
5 Mar 2001 | INR | 18.99 | 19.63 | 18.69 | 18.91 | 18.91 | -0.13 (-0.68%) | 42,937 |
2 Mar 2001 | INR | 19.09 | 19.23 | 19 | 19.04 | 19.04 | +0.16 (+0.85%) | 9,937 |
1 Mar 2001 | INR | 19.45 | 19.45 | 18.88 | 18.88 | 18.88 | -0.51 (-2.63%) | 8,203 |
28 Feb 2001 | INR | 19.41 | 19.41 | 18.27 | 19.39 | 19.39 | +0.24 (+1.25%) | 5,953 |
27 Feb 2001 | INR | 18.99 | 19.36 | 18.48 | 19.15 | 19.15 | +0.27 (+1.43%) | 17,953 |
26 Feb 2001 | INR | 19.73 | 19.84 | 18.88 | 18.88 | 18.88 | -1.47 (-7.22%) | 11,859 |
23 Feb 2001 | INR | 19.52 | 20.59 | 18.99 | 20.35 | 20.35 | +1.16 (+6.04%) | 44,859 |
22 Feb 2001 | INR | 20.05 | 20.05 | 19.19 | 19.19 | 19.19 | -0.57 (-2.88%) | 14,691 |
21 Feb 2001 | INR | 19.84 | 20.05 | 19.76 | 19.76 | 19.76 | -0.23 (-1.15%) | 6,141 |
20 Feb 2001 | INR | 20.27 | 20.37 | 19.85 | 19.99 | 19.99 | -0.17 (-0.84%) | 100,116 |
19 Feb 2001 | INR | 19.73 | 20.16 | 19.73 | 20.16 | 20.16 | +0.26 (+1.31%) | 1,406 |
16 Feb 2001 | INR | 19.74 | 20.27 | 19.73 | 19.9 | 19.9 | -0.37 (-1.83%) | 3,497 |
15 Feb 2001 | INR | 19.73 | 20.69 | 19.37 | 20.27 | 20.27 | +0.1 (+0.50%) | 56,831 |
14 Feb 2001 | INR | 18.88 | 20.26 | 18.88 | 20.17 | 20.17 | +0.63 (+3.22%) | 113,447 |
13 Feb 2001 | INR | 20.27 | 20.27 | 19.32 | 19.54 | 19.54 | -0.45 (-2.25%) | 10,209 |
12 Feb 2001 | INR | 21 | 21.01 | 19.82 | 19.99 | 19.99 | -1.03 (-4.90%) | 45,637 |
9 Feb 2001 | INR | 19.64 | 21.12 | 19.52 | 21.02 | 21.02 | +1.32 (+6.70%) | 116,644 |
8 Feb 2001 | INR | 19.41 | 19.95 | 19.25 | 19.7 | 19.7 | +0.29 (+1.49%) | 90,666 |
7 Feb 2001 | INR | 19.2 | 19.63 | 18.46 | 19.41 | 19.41 | +0.24 (+1.25%) | 22,566 |
6 Feb 2001 | INR | 18.45 | 19.2 | 18.45 | 19.17 | 19.17 | +0.16 (+0.84%) | 25,284 |
5 Feb 2001 | INR | 19.2 | 19.58 | 18.8 | 19.01 | 19.01 | +0.88 (+4.85%) | 34,191 |
2 Feb 2001 | INR | 17.92 | 18.63 | 17.6 | 18.13 | 18.13 | +0.49 (+2.78%) | 250,828 |
1 Feb 2001 | INR | 17.84 | 17.92 | 17.49 | 17.64 | 17.64 | -0.17 (-0.95%) | 22,303 |
31 Jan 2001 | INR | 17.81 | 19.2 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 173,747 |