Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2000 | INR | 11.9 | 12 | 10.3 | 10.5 | 10.5 | -1.8 (-14.63%) | 10,200 |
17 Jan 2000 | INR | 12.5 | 12.9 | 11.5 | 12.3 | 12.3 | -0.3 (-2.38%) | 7,700 |
14 Jan 2000 | INR | 12.25 | 12.7 | 12.25 | 12.6 | 12.6 | -0.9 (-6.67%) | 12,200 |
13 Jan 2000 | INR | 10.5 | 13.5 | 10.05 | 13.5 | 13.5 | +4.5 (+50%) | 24,800 |
12 Jan 2000 | INR | 9.1 | 9.1 | 8.6 | 9 | 9 | 0.0 (0.0%) | 9,000 |
11 Jan 2000 | INR | 9 | 10 | 9 | 9 | 9 | -0.75 (-7.69%) | 4,500 |
10 Jan 2000 | INR | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | -0.5 (-4.88%) | 1,300 |
7 Jan 2000 | INR | 10.55 | 10.55 | 10.15 | 10.25 | 10.25 | -0.75 (-6.82%) | 400 |
6 Jan 2000 | INR | 10.6 | 11 | 10.6 | 11 | 11 | -0.5 (-4.35%) | 5,100 |
5 Jan 2000 | INR | 11.75 | 11.9 | 10.75 | 11.5 | 11.5 | -0.45 (-3.77%) | 3,000 |
4 Jan 2000 | INR | 11.3 | 12.5 | 11.3 | 11.95 | 11.95 | +0.3 (+2.58%) | 13,200 |
3 Jan 2000 | INR | 10.5 | 12.4 | 10.5 | 11.65 | 11.65 | +1.65 (+16.50%) | 8,300 |
30 Dec 1999 | INR | 10 | 10.5 | 10 | 10 | 10 | -0.15 (-1.48%) | 2,800 |
29 Dec 1999 | INR | 10.4 | 10.9 | 10.15 | 10.15 | 10.15 | -0.35 (-3.33%) | 1,800 |
28 Dec 1999 | INR | 10.3 | 10.6 | 10.1 | 10.5 | 10.5 | +0.4 (+3.96%) | 3,400 |
27 Dec 1999 | INR | 11 | 11 | 10 | 10.1 | 10.1 | -0.9 (-8.18%) | 4,500 |
24 Dec 1999 | INR | 10.05 | 11 | 10 | 11 | 11 | -0.25 (-2.22%) | 2,400 |
23 Dec 1999 | INR | 11.25 | 11.9 | 11.25 | 11.25 | 11.25 | 0.0 (0.0%) | 800 |
22 Dec 1999 | INR | 12.6 | 12.8 | 11 | 11.25 | 11.25 | +0.7 (+6.64%) | 10,400 |
21 Dec 1999 | INR | 11.8 | 11.8 | 10.5 | 10.55 | 10.55 | +0.3 (+2.93%) | 10,100 |
20 Dec 1999 | INR | 9.25 | 10.8 | 9.25 | 10.25 | 10.25 | +1 (+10.81%) | 5,300 |
17 Dec 1999 | INR | 9.5 | 9.5 | 9.25 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,800 |
16 Dec 1999 | INR | 8.8 | 9.2 | 8.05 | 9.2 | 9.2 | +0.45 (+5.14%) | 9,000 |
15 Dec 1999 | INR | 8.5 | 8.75 | 8.4 | 8.75 | 8.75 | +0.25 (+2.94%) | 8,500 |
14 Dec 1999 | INR | 7.05 | 8.5 | 7.05 | 8.5 | 8.5 | +0.5 (+6.25%) | 3,600 |
13 Dec 1999 | INR | 8 | 8.95 | 7.6 | 8 | 8 | 0.0 (0.0%) | 6,900 |
10 Dec 1999 | INR | 7.8 | 8.95 | 7.8 | 8 | 8 | -0.45 (-5.33%) | 3,800 |
9 Dec 1999 | INR | 8.6 | 8.7 | 8 | 8.45 | 8.45 | -0.35 (-3.98%) | 4,800 |
8 Dec 1999 | INR | 8.5 | 8.8 | 8.5 | 8.8 | 8.8 | +0.8 (+10%) | 8,100 |
7 Dec 1999 | INR | 9 | 9 | 7.75 | 8 | 8 | -1.25 (-13.51%) | 3,600 |