Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2000 | INR | 2.85 | 3.2 | 2.85 | 3.05 | 30.5 | +0.2 (+7.02%) | 71,000 |
8 Sep 2000 | INR | 2.5 | 2.85 | 2.5 | 2.85 | 28.5 | +0.35 (+14%) | 33,700 |
7 Sep 2000 | INR | 2.75 | 2.75 | 2.25 | 2.5 | 25 | 0.0 (0.0%) | 60,400 |
6 Sep 2000 | INR | 4.4 | 4.4 | 2.5 | 2.5 | 25 | -0.45 (-15.25%) | 50,700 |
5 Sep 2000 | INR | 3 | 3.15 | 2.95 | 2.95 | 29.5 | -0.25 (-7.81%) | 15,100 |
4 Sep 2000 | INR | 4.7 | 4.7 | 3 | 3.2 | 32 | +0.05 (+1.59%) | 12,300 |
31 Aug 2000 | INR | 4.1 | 4.1 | 3 | 3.15 | 31.5 | +0.65 (+26%) | 14,300 |
30 Aug 2000 | INR | 3.4 | 3.4 | 2.5 | 2.5 | 25 | -0.25 (-9.09%) | 24,700 |
29 Aug 2000 | INR | 2.9 | 2.95 | 2.75 | 2.75 | 27.5 | -0.3 (-9.84%) | 16,600 |
28 Aug 2000 | INR | 2.8 | 3.05 | 2.8 | 3.05 | 30.5 | +0.05 (+1.67%) | 8,300 |
25 Aug 2000 | INR | 3.2 | 3.2 | 2.75 | 3 | 30 | 0.0 (0.0%) | 13,900 |
24 Aug 2000 | INR | 4.85 | 4.85 | 2.95 | 3 | 30 | -0.25 (-7.69%) | 29,000 |
23 Aug 2000 | INR | 3.3 | 3.3 | 2.75 | 3.25 | 32.5 | +1.1 (+51.16%) | 79,500 |
22 Aug 2000 | INR | 3.25 | 3.25 | 2 | 2.15 | 21.5 | -1.35 (-38.57%) | 481,400 |
21 Aug 2000 | INR | 3.4 | 3.5 | 3.4 | 3.5 | 35 | -0.35 (-9.09%) | 4,400 |
18 Aug 2000 | INR | 3.65 | 3.85 | 3.3 | 3.85 | 38.5 | -0.1 (-2.53%) | 32,200 |
17 Aug 2000 | INR | 4.1 | 4.1 | 3.6 | 3.95 | 39.5 | -0.25 (-5.95%) | 20,000 |
16 Aug 2000 | INR | 4.25 | 4.25 | 4.2 | 4.2 | 42 | +0.1 (+2.44%) | 5,000 |
14 Aug 2000 | INR | 4.05 | 4.2 | 4.05 | 4.1 | 41 | -0.1 (-2.38%) | 5,000 |
11 Aug 2000 | INR | 4 | 4.2 | 4 | 4.2 | 42 | 0.0 (0.0%) | 16,500 |
10 Aug 2000 | INR | 4.1 | 4.2 | 4.1 | 4.2 | 42 | +0.05 (+1.20%) | 28,200 |
9 Aug 2000 | INR | 4.25 | 4.25 | 4 | 4.15 | 41.5 | -0.05 (-1.19%) | 3,800 |
8 Aug 2000 | INR | 4.1 | 4.25 | 4.1 | 4.2 | 42 | +0.05 (+1.20%) | 15,300 |
7 Aug 2000 | INR | 4.2 | 4.2 | 4.15 | 4.15 | 41.5 | -0.1 (-2.35%) | 7,400 |
4 Aug 2000 | INR | 4.2 | 4.25 | 4.15 | 4.25 | 42.5 | +0.05 (+1.19%) | 1,600 |
3 Aug 2000 | INR | 4.2 | 4.3 | 4.2 | 4.2 | 42 | -0.05 (-1.18%) | 3,000 |
2 Aug 2000 | INR | 4.2 | 4.25 | 4.2 | 4.25 | 42.5 | +0.1 (+2.41%) | 900 |
1 Aug 2000 | INR | 4.45 | 4.45 | 4.15 | 4.15 | 41.5 | -0.1 (-2.35%) | 10,800 |
31 Jul 2000 | INR | 4.1 | 4.25 | 4.1 | 4.25 | 42.5 | +0.05 (+1.19%) | 1,600 |
28 Jul 2000 | INR | 4.1 | 4.2 | 4.1 | 4.2 | 42 | -0.15 (-3.45%) | 700 |