Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2000 | INR | 17.28 | 17.89 | 16.96 | 17.8 | 17.8 | +0.13 (+0.74%) | 27,656 |
14 Dec 2000 | INR | 16.85 | 17.78 | 16.85 | 17.67 | 17.67 | +1.2 (+7.29%) | 43,922 |
13 Dec 2000 | INR | 15.6 | 16.68 | 15.6 | 16.47 | 16.47 | +1.02 (+6.60%) | 83,484 |
12 Dec 2000 | INR | 15.47 | 16.21 | 15.05 | 15.45 | 15.45 | +0.2 (+1.31%) | 59,494 |
11 Dec 2000 | INR | 14.72 | 15.79 | 14.67 | 15.25 | 15.25 | +0.53 (+3.60%) | 20,091 |
8 Dec 2000 | INR | 14.4 | 14.72 | 14.31 | 14.72 | 14.72 | +0.13 (+0.89%) | 2,175 |
7 Dec 2000 | INR | 14.19 | 14.6 | 14.19 | 14.59 | 14.59 | +0.29 (+2.03%) | 2,850 |
6 Dec 2000 | INR | 14.19 | 14.3 | 14.19 | 14.3 | 14.3 | +0.28 (+2.00%) | 1,031 |
5 Dec 2000 | INR | 14.81 | 14.91 | 13.87 | 14.02 | 14.02 | -0.13 (-0.92%) | 34,237 |
4 Dec 2000 | INR | 14.42 | 14.93 | 13.87 | 14.15 | 14.15 | -0.27 (-1.87%) | 13,031 |
1 Dec 2000 | INR | 14.52 | 14.72 | 14.4 | 14.42 | 14.42 | -0.35 (-2.37%) | 65,250 |
30 Nov 2000 | INR | 14.72 | 14.93 | 14.72 | 14.77 | 14.77 | -0.05 (-0.34%) | 105,891 |
29 Nov 2000 | INR | 14.93 | 14.94 | 14.82 | 14.82 | 14.82 | -0.11 (-0.74%) | 95,625 |
28 Nov 2000 | INR | 14.93 | 15.15 | 14.93 | 14.93 | 14.93 | -0.06 (-0.40%) | 61,641 |
27 Nov 2000 | INR | 14.93 | 15.15 | 14.51 | 14.99 | 14.99 | +0.8 (+5.64%) | 80,869 |
24 Nov 2000 | INR | 14.51 | 14.51 | 14.19 | 14.19 | 14.19 | -0.1 (-0.70%) | 103 |
23 Nov 2000 | INR | 14.43 | 14.43 | 14.29 | 14.29 | 14.29 | +0.08 (+0.56%) | 1,519 |
22 Nov 2000 | INR | 14.92 | 14.92 | 14.19 | 14.21 | 14.21 | -0.09 (-0.63%) | 7,687 |
21 Nov 2000 | INR | 14.61 | 14.61 | 14.21 | 14.3 | 14.3 | -0.29 (-1.99%) | 5,859 |
20 Nov 2000 | INR | 14.29 | 14.71 | 14.19 | 14.59 | 14.59 | +0.3 (+2.10%) | 6,375 |
17 Nov 2000 | INR | 14.39 | 14.39 | 13.66 | 14.29 | 14.29 | +0.61 (+4.46%) | 3,197 |
16 Nov 2000 | INR | 14.19 | 14.29 | 13.55 | 13.68 | 13.68 | +0.23 (+1.71%) | 68,259 |
15 Nov 2000 | INR | 14.99 | 15.04 | 13.45 | 13.45 | 13.45 | -0.52 (-3.72%) | 85,922 |
14 Nov 2000 | INR | 13.87 | 13.97 | 13.87 | 13.97 | 13.97 | +0.32 (+2.34%) | 516 |
13 Nov 2000 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1 (-6.83%) | 328 |
10 Nov 2000 | INR | 14.4 | 14.72 | 14.39 | 14.65 | 14.65 | +0.26 (+1.81%) | 1,125 |
9 Nov 2000 | INR | 14.29 | 14.4 | 14.29 | 14.39 | 14.39 | -0.01 (-0.07%) | 5,850 |
8 Nov 2000 | INR | 14.93 | 14.93 | 14.4 | 14.4 | 14.4 | +0.11 (+0.77%) | 2,344 |
7 Nov 2000 | INR | 14.01 | 14.4 | 13.88 | 14.29 | 14.29 | +0.42 (+3.03%) | 26,484 |
6 Nov 2000 | INR | 13.44 | 14.37 | 13.44 | 13.87 | 13.87 | -0.64 (-4.41%) | 2,109 |