Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2000 | INR | 3.8 | 5 | 3.8 | 4.9 | 4.9 | +0.95 (+24.05%) | 99,700 |
29 May 2000 | INR | 4.3 | 4.5 | 3.85 | 3.95 | 3.95 | -0.3 (-7.06%) | 37,500 |
26 May 2000 | INR | 4.25 | 4.6 | 4 | 4.25 | 4.25 | -0.1 (-2.30%) | 24,000 |
25 May 2000 | INR | 4.2 | 4.8 | 4.2 | 4.35 | 4.35 | +0.3 (+7.41%) | 34,800 |
24 May 2000 | INR | 4.5 | 4.65 | 4 | 4.05 | 4.05 | -0.25 (-5.81%) | 29,400 |
23 May 2000 | INR | 4.65 | 4.85 | 4.2 | 4.3 | 4.3 | -0.4 (-8.51%) | 36,200 |
22 May 2000 | INR | 5 | 5.05 | 4.5 | 4.7 | 4.7 | -0.4 (-7.84%) | 13,600 |
19 May 2000 | INR | 5 | 5.45 | 5 | 5.1 | 5.1 | -0.4 (-7.27%) | 17,800 |
18 May 2000 | INR | 5.85 | 5.85 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 13,000 |
17 May 2000 | INR | 6.3 | 6.3 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 45,900 |
16 May 2000 | INR | 5.9 | 6.2 | 5.65 | 5.65 | 5.65 | -0.85 (-13.08%) | 13,300 |
15 May 2000 | INR | 6.05 | 6.5 | 5.1 | 6.5 | 6.5 | -0.25 (-3.70%) | 20,600 |
12 May 2000 | INR | 6.9 | 7.25 | 6.3 | 6.75 | 6.75 | -0.15 (-2.17%) | 19,300 |
11 May 2000 | INR | 7 | 7.1 | 6.85 | 6.9 | 6.9 | -0.65 (-8.61%) | 10,500 |
10 May 2000 | INR | 7.75 | 8 | 7.5 | 7.55 | 7.55 | -0.3 (-3.82%) | 11,200 |
9 May 2000 | INR | 7.5 | 8 | 7.2 | 7.85 | 7.85 | +0.35 (+4.67%) | 32,500 |
8 May 2000 | INR | 12 | 12 | 7.5 | 7.5 | 7.5 | -0.65 (-7.98%) | 25,200 |
5 May 2000 | INR | 8.4 | 8.4 | 8 | 8.15 | 8.15 | +0.2 (+2.52%) | 33,000 |
4 May 2000 | INR | 7.5 | 8 | 7.5 | 7.95 | 7.95 | +1.1 (+16.06%) | 34,900 |
3 May 2000 | INR | 6.25 | 7.4 | 6.25 | 6.85 | 6.85 | -0.35 (-4.86%) | 22,800 |
2 May 2000 | INR | 7.6 | 7.6 | 6.8 | 7.2 | 7.2 | -1.05 (-12.73%) | 37,400 |
28 Apr 2000 | INR | 8.1 | 8.35 | 7.65 | 8.25 | 8.25 | -0.15 (-1.79%) | 16,800 |
27 Apr 2000 | INR | 9.9 | 9.9 | 8 | 8.4 | 8.4 | -1.15 (-12.04%) | 26,100 |
26 Apr 2000 | INR | 7.5 | 9.65 | 7.5 | 9.55 | 9.55 | +2.55 (+36.43%) | 70,400 |
25 Apr 2000 | INR | 7.75 | 7.75 | 6 | 7 | 7 | -1.1 (-13.58%) | 41,400 |
24 Apr 2000 | INR | 9.25 | 9.25 | 8.1 | 8.1 | 8.1 | -1.4 (-14.74%) | 22,900 |
20 Apr 2000 | INR | 8.55 | 9.5 | 8.55 | 9.5 | 9.5 | -0.15 (-1.55%) | 25,100 |
19 Apr 2000 | INR | 11 | 11 | 9.25 | 9.65 | 9.65 | +0.4 (+4.32%) | 50,000 |
18 Apr 2000 | INR | 9.85 | 10.15 | 9.05 | 9.25 | 9.25 | -0.35 (-3.65%) | 55,700 |
17 Apr 2000 | INR | 8.9 | 9.95 | 8.9 | 9.6 | 9.6 | -1.55 (-13.90%) | 53,600 |