Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 1999 | INR | 25.71 | 26.67 | 25.71 | 26.24 | 26.24 | +0.68 (+2.66%) | 16,266 |
21 Dec 1999 | INR | 26.67 | 26.67 | 25.39 | 25.56 | 25.56 | -0.79 (-3.00%) | 654,712 |
20 Dec 1999 | INR | 28.27 | 28.27 | 25.6 | 26.35 | 26.35 | -1.38 (-4.98%) | 98,184 |
17 Dec 1999 | INR | 29.44 | 29.87 | 26.93 | 27.73 | 27.73 | -1.4 (-4.81%) | 351,384 |
16 Dec 1999 | INR | 30.93 | 30.93 | 29.12 | 29.13 | 29.13 | -0.2 (-0.68%) | 4,987 |
15 Dec 1999 | INR | 29.87 | 29.87 | 29.33 | 29.33 | 29.33 | -0.14 (-0.48%) | 8,437 |
14 Dec 1999 | INR | 29.55 | 31.47 | 28.06 | 29.47 | 29.47 | -0.94 (-3.09%) | 59,447 |
13 Dec 1999 | INR | 31.84 | 31.84 | 30.4 | 30.41 | 30.41 | -1.59 (-4.97%) | 4,791 |
10 Dec 1999 | INR | 32 | 32 | 32 | 32 | 32 | +0.53 (+1.68%) | 98,437 |
9 Dec 1999 | INR | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | +0.53 (+1.71%) | 4,687 |
8 Dec 1999 | INR | 31.99 | 32.21 | 30.94 | 30.94 | 30.94 | -1.03 (-3.22%) | 55,828 |
7 Dec 1999 | INR | 30.93 | 31.99 | 30.41 | 31.97 | 31.97 | +0.72 (+2.30%) | 306,140 |
6 Dec 1999 | INR | 31.46 | 31.47 | 31.15 | 31.25 | 31.25 | -0.11 (-0.35%) | 6,328 |
3 Dec 1999 | INR | 31.99 | 32 | 31.36 | 31.36 | 31.36 | +0.42 (+1.36%) | 19,500 |
2 Dec 1999 | INR | 30.4 | 30.94 | 30.4 | 30.94 | 30.94 | +2.26 (+7.88%) | 2,344 |
1 Dec 1999 | INR | 32.51 | 32.51 | 28.18 | 28.68 | 28.68 | -1.93 (-6.31%) | 24,422 |
30 Nov 1999 | INR | 32.97 | 33.07 | 30.51 | 30.61 | 30.61 | -2.46 (-7.44%) | 97,556 |
29 Nov 1999 | INR | 34.12 | 34.13 | 32.96 | 33.07 | 33.07 | -1.59 (-4.59%) | 3,375 |
26 Nov 1999 | INR | 34.67 | 34.67 | 33.87 | 34.66 | 34.66 | -0.09 (-0.26%) | 3,187 |
25 Nov 1999 | INR | 34.67 | 35.73 | 34.13 | 34.75 | 34.75 | -1.45 (-4.01%) | 11,016 |
24 Nov 1999 | INR | 35.63 | 36.27 | 34.13 | 36.2 | 36.2 | +1.34 (+3.84%) | 99,009 |
22 Nov 1999 | INR | 34.67 | 34.88 | 34.13 | 34.86 | 34.86 | +0.25 (+0.72%) | 6,103 |
19 Nov 1999 | INR | 36.27 | 36.27 | 34.45 | 34.61 | 34.61 | -1.12 (-3.13%) | 69,150 |
18 Nov 1999 | INR | 37.55 | 37.55 | 34.45 | 35.73 | 35.73 | -1.55 (-4.16%) | 9,469 |
17 Nov 1999 | INR | 36.8 | 37.33 | 36.27 | 37.28 | 37.28 | +1.34 (+3.73%) | 13,969 |
16 Nov 1999 | INR | 36.48 | 36.48 | 35.2 | 35.94 | 35.94 | +0.21 (+0.59%) | 17,719 |
15 Nov 1999 | INR | 35.31 | 36.21 | 35.31 | 35.73 | 35.73 | -0.27 (-0.75%) | 4,969 |
12 Nov 1999 | INR | 36.27 | 36.8 | 35.73 | 36 | 36 | -0.22 (-0.61%) | 15,000 |
11 Nov 1999 | INR | 36.59 | 37.33 | 36.16 | 36.22 | 36.22 | -1.01 (-2.71%) | 22,078 |
10 Nov 1999 | INR | 36.91 | 37.65 | 36.91 | 37.23 | 37.23 | +0.93 (+2.56%) | 2,437 |