Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2000 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 43.5 | +0.1 (+2.35%) | 100 |
26 Jul 2000 | INR | 4.7 | 4.7 | 4.15 | 4.25 | 42.5 | -0.25 (-5.56%) | 1,900 |
25 Jul 2000 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 45 | +0.05 (+1.12%) | 1,800 |
24 Jul 2000 | INR | 4.15 | 4.45 | 4.05 | 4.45 | 44.5 | -0.2 (-4.30%) | 2,100 |
21 Jul 2000 | INR | 4.5 | 4.65 | 4.5 | 4.65 | 46.5 | +0.45 (+10.71%) | 8,000 |
20 Jul 2000 | INR | 4.05 | 4.2 | 3.95 | 4.2 | 42 | -0.05 (-1.18%) | 9,700 |
19 Jul 2000 | INR | 3.85 | 4.5 | 3.85 | 4.25 | 42.5 | +1.1 (+34.92%) | 35,400 |
18 Jul 2000 | INR | 3.6 | 3.6 | 3 | 3.15 | 31.5 | -0.25 (-7.35%) | 38,500 |
17 Jul 2000 | INR | 3.4 | 3.4 | 3.3 | 3.4 | 34 | -0.15 (-4.23%) | 18,800 |
14 Jul 2000 | INR | 3.6 | 3.6 | 3.25 | 3.55 | 35.5 | -0.4 (-10.13%) | 50,400 |
13 Jul 2000 | INR | 4 | 4 | 3.8 | 3.95 | 39.5 | -0.05 (-1.25%) | 2,500 |
12 Jul 2000 | INR | 3.7 | 4 | 3.5 | 4 | 40 | +0.5 (+14.29%) | 37,100 |
11 Jul 2000 | INR | 4 | 4 | 3.45 | 3.5 | 35 | -0.45 (-11.39%) | 19,700 |
10 Jul 2000 | INR | 4.1 | 4.1 | 3.95 | 3.95 | 39.5 | -0.4 (-9.20%) | 9,700 |
7 Jul 2000 | INR | 4.15 | 4.35 | 4.15 | 4.35 | 43.5 | +0.15 (+3.57%) | 3,800 |
6 Jul 2000 | INR | 4.4 | 4.45 | 4.1 | 4.2 | 42 | +0.1 (+2.44%) | 9,600 |
5 Jul 2000 | INR | 4.25 | 4.25 | 4.1 | 4.1 | 41 | +0.15 (+3.80%) | 7,400 |
4 Jul 2000 | INR | 4.2 | 4.25 | 3.95 | 3.95 | 39.5 | -0.15 (-3.66%) | 14,100 |
3 Jul 2000 | INR | 4.1 | 4.1 | 4.05 | 4.1 | 41 | -0.25 (-5.75%) | 3,500 |
29 Jun 2000 | INR | 4.45 | 4.5 | 4.25 | 4.35 | 43.5 | +0.15 (+3.57%) | 5,700 |
28 Jun 2000 | INR | 4.35 | 4.35 | 4.2 | 4.2 | 42 | +0.2 (+5%) | 2,500 |
27 Jun 2000 | INR | 4.1 | 4.15 | 4 | 4 | 40 | -0.1 (-2.44%) | 10,000 |
26 Jun 2000 | INR | 4.2 | 4.2 | 4 | 4.1 | 41 | 0.0 (0.0%) | 5,000 |
23 Jun 2000 | INR | 4.2 | 4.5 | 4 | 4.1 | 41 | 0.0 (0.0%) | 62,800 |
22 Jun 2000 | INR | 5 | 5 | 4 | 4.1 | 41 | -0.7 (-14.58%) | 112,100 |
21 Jun 2000 | INR | 5.25 | 5.25 | 4.8 | 4.8 | 48 | +0.05 (+1.05%) | 3,100 |
20 Jun 2000 | INR | 5.35 | 5.35 | 4.6 | 4.75 | 47.5 | +0.25 (+5.56%) | 6,600 |
19 Jun 2000 | INR | 4.95 | 4.95 | 4.5 | 4.5 | 45 | -0.6 (-11.76%) | 17,800 |
16 Jun 2000 | INR | 5 | 5.1 | 5 | 5.1 | 51 | -0.2 (-3.77%) | 2,600 |
15 Jun 2000 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 53 | +0.05 (+0.95%) | 400 |