Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2000 | INR | 20.6 | 21.4 | 20.6 | 20.75 | 20.75 | -0.25 (-1.19%) | 925 |
8 Sep 2000 | INR | 21.85 | 22.15 | 21 | 21 | 21 | -0.5 (-2.33%) | 3,110 |
7 Sep 2000 | INR | 21.5 | 22.05 | 21.5 | 21.5 | 21.5 | -0.45 (-2.05%) | 4,700 |
6 Sep 2000 | INR | 20.8 | 21.95 | 20.8 | 21.95 | 21.95 | +1.15 (+5.53%) | 1,162 |
5 Sep 2000 | INR | 21.15 | 21.15 | 20.8 | 20.8 | 20.8 | -0.35 (-1.65%) | 3,720 |
4 Sep 2000 | INR | 20.3 | 21.75 | 20.3 | 21.15 | 21.15 | -0.2 (-0.94%) | 891 |
31 Aug 2000 | INR | 21.5 | 21.75 | 20.25 | 21.35 | 21.35 | +0.55 (+2.64%) | 1,348 |
30 Aug 2000 | INR | 21 | 21.5 | 20.75 | 20.8 | 20.8 | -0.1 (-0.48%) | 5,058 |
29 Aug 2000 | INR | 21.3 | 21.5 | 20.75 | 20.9 | 20.9 | 0.0 (0.0%) | 4,890 |
28 Aug 2000 | INR | 21.25 | 21.7 | 20.9 | 20.9 | 20.9 | -0.1 (-0.48%) | 3,950 |
25 Aug 2000 | INR | 21.5 | 21.5 | 20.85 | 21 | 21 | -0.5 (-2.33%) | 3,709 |
24 Aug 2000 | INR | 20.95 | 22.4 | 20.95 | 21.5 | 21.5 | 0.0 (0.0%) | 2,550 |
23 Aug 2000 | INR | 21 | 21.95 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 3,232 |
22 Aug 2000 | INR | 21.5 | 21.75 | 20.95 | 21 | 21 | -0.25 (-1.18%) | 17,285 |
21 Aug 2000 | INR | 21.5 | 21.5 | 21 | 21.25 | 21.25 | -0.05 (-0.23%) | 1,723 |
18 Aug 2000 | INR | 21 | 21.3 | 20.75 | 21.3 | 21.3 | +0.3 (+1.43%) | 4,200 |
17 Aug 2000 | INR | 21.65 | 21.65 | 21 | 21 | 21 | -1.4 (-6.25%) | 22,525 |
16 Aug 2000 | INR | 22.5 | 23 | 21.3 | 22.4 | 22.4 | +0.15 (+0.67%) | 4,150 |
14 Aug 2000 | INR | 23.25 | 23.25 | 21.65 | 22.25 | 22.25 | -1.25 (-5.32%) | 5,449 |
11 Aug 2000 | INR | 23.75 | 23.9 | 23.25 | 23.5 | 23.5 | 0.0 (0.0%) | 1,087 |
10 Aug 2000 | INR | 23.5 | 23.5 | 22.55 | 23.5 | 23.5 | +0.1 (+0.43%) | 750 |
9 Aug 2000 | INR | 24.5 | 24.5 | 23.4 | 23.4 | 23.4 | -0.55 (-2.30%) | 625 |
8 Aug 2000 | INR | 23.05 | 24 | 23 | 23.95 | 23.95 | +0.2 (+0.84%) | 1,000 |
7 Aug 2000 | INR | 24 | 24.3 | 23.75 | 23.75 | 23.75 | -0.25 (-1.04%) | 1,749 |
4 Aug 2000 | INR | 23.5 | 24 | 23.1 | 24 | 24 | +0.05 (+0.21%) | 3,842 |
3 Aug 2000 | INR | 23.9 | 24 | 23.75 | 23.95 | 23.95 | 0.0 (0.0%) | 627 |
2 Aug 2000 | INR | 23.5 | 23.95 | 23.35 | 23.95 | 23.95 | +0.3 (+1.27%) | 679 |
1 Aug 2000 | INR | 23.5 | 24.35 | 23.5 | 23.65 | 23.65 | +0.15 (+0.64%) | 3,550 |
31 Jul 2000 | INR | 23.4 | 23.5 | 23.25 | 23.5 | 23.5 | +0.2 (+0.86%) | 2,400 |
28 Jul 2000 | INR | 24.75 | 25.45 | 23.1 | 23.3 | 23.3 | -1.1 (-4.51%) | 11,264 |