Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 1999 | INR | 19 | 19 | 18 | 18.65 | 18.65 | -0.5 (-2.61%) | 21,000 |
1 Sep 1999 | INR | 21.45 | 21.45 | 19.15 | 19.15 | 19.15 | -0.85 (-4.25%) | 17,100 |
31 Aug 1999 | INR | 21.5 | 21.75 | 20 | 20 | 20 | -1.7 (-7.83%) | 16,700 |
30 Aug 1999 | INR | 21 | 22.35 | 20.5 | 21.7 | 21.7 | -0.2 (-0.91%) | 8,100 |
27 Aug 1999 | INR | 23.25 | 23.5 | 21.9 | 21.9 | 21.9 | -1.4 (-6.01%) | 15,300 |
26 Aug 1999 | INR | 22.5 | 23.45 | 22.5 | 23.3 | 23.3 | +0.6 (+2.64%) | 8,100 |
25 Aug 1999 | INR | 23 | 23.5 | 22.7 | 22.7 | 22.7 | -0.65 (-2.78%) | 11,200 |
24 Aug 1999 | INR | 23.25 | 23.5 | 22.85 | 23.35 | 23.35 | +0.15 (+0.65%) | 17,400 |
23 Aug 1999 | INR | 24 | 24 | 23 | 23.2 | 23.2 | +0.3 (+1.31%) | 18,000 |
20 Aug 1999 | INR | 23.4 | 23.4 | 21.75 | 22.9 | 22.9 | -0.1 (-0.43%) | 11,100 |
19 Aug 1999 | INR | 24.5 | 24.7 | 22.5 | 23 | 23 | +0.05 (+0.22%) | 48,300 |
18 Aug 1999 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +2.95 (+14.75%) | 65,400 |
17 Aug 1999 | INR | 19.5 | 20 | 18.25 | 20 | 20 | +0.55 (+2.83%) | 84,300 |
16 Aug 1999 | INR | 18 | 20.3 | 18 | 19.45 | 19.45 | +0.45 (+2.37%) | 48,000 |
13 Aug 1999 | INR | 18.6 | 19.5 | 18.6 | 19 | 19 | +0.6 (+3.26%) | 14,800 |
12 Aug 1999 | INR | 17.75 | 19 | 17.75 | 18.4 | 18.4 | +0.4 (+2.22%) | 16,500 |
11 Aug 1999 | INR | 18.75 | 19.5 | 17 | 18 | 18 | +1.65 (+10.09%) | 36,300 |
10 Aug 1999 | INR | 17.1 | 17.1 | 16.15 | 16.35 | 16.35 | -0.75 (-4.39%) | 17,800 |
9 Aug 1999 | INR | 17.25 | 17.4 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 8,100 |
6 Aug 1999 | INR | 16.5 | 17.15 | 16.5 | 17.15 | 17.15 | +0.35 (+2.08%) | 10,300 |
5 Aug 1999 | INR | 18.5 | 18.5 | 16 | 16.8 | 16.8 | -0.45 (-2.61%) | 21,700 |
4 Aug 1999 | INR | 18.55 | 20.05 | 16 | 17.25 | 17.25 | -1.5 (-8%) | 26,600 |
3 Aug 1999 | INR | 19.4 | 19.9 | 18.75 | 18.75 | 18.75 | -0.85 (-4.34%) | 8,700 |
2 Aug 1999 | INR | 21 | 21.05 | 19.6 | 19.6 | 19.6 | -1.9 (-8.84%) | 8,900 |
30 Jul 1999 | INR | 20.2 | 22.4 | 20.2 | 21.5 | 21.5 | +1.4 (+6.97%) | 8,100 |
29 Jul 1999 | INR | 19.55 | 20.1 | 19 | 20.1 | 20.1 | +0.1 (+0.50%) | 17,800 |
28 Jul 1999 | INR | 19.5 | 20 | 18.75 | 20 | 20 | +0.9 (+4.71%) | 11,700 |
27 Jul 1999 | INR | 19.2 | 19.2 | 19 | 19.1 | 19.1 | -1.55 (-7.51%) | 14,700 |
26 Jul 1999 | INR | 21.5 | 21.5 | 20.65 | 20.65 | 20.65 | -1.6 (-7.19%) | 7,300 |
23 Jul 1999 | INR | 22 | 23.45 | 22 | 22.25 | 22.25 | -0.25 (-1.11%) | 11,300 |