Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2000 | INR | 11.95 | 11.95 | 7.05 | 8.35 | 83.5 | +0.35 (+4.38%) | 6,100 |
14 Mar 2000 | INR | 8.75 | 9.5 | 7.9 | 8 | 80 | -1.65 (-17.10%) | 48,300 |
13 Mar 2000 | INR | 10.35 | 10.9 | 9.1 | 9.65 | 96.5 | +0.25 (+2.66%) | 35,000 |
10 Mar 2000 | INR | 8.6 | 9.9 | 8.6 | 9.4 | 94 | +0.05 (+0.53%) | 24,300 |
9 Mar 2000 | INR | 7.55 | 10.95 | 7.55 | 9.35 | 93.5 | -0.15 (-1.58%) | 48,000 |
8 Mar 2000 | INR | 10.4 | 11.5 | 9.5 | 9.5 | 95 | -1.05 (-9.95%) | 66,300 |
7 Mar 2000 | INR | 12.9 | 13 | 10.1 | 10.55 | 105.5 | -2.45 (-18.85%) | 111,600 |
6 Mar 2000 | INR | 13.5 | 13.95 | 12 | 13 | 130 | -0.05 (-0.38%) | 149,100 |
3 Mar 2000 | INR | 12 | 14.8 | 11 | 13.05 | 130.5 | +3.2 (+32.49%) | 263,900 |
2 Mar 2000 | INR | 7.2 | 9.85 | 7 | 9.85 | 98.5 | +3.1 (+45.93%) | 172,300 |
1 Mar 2000 | INR | 6.65 | 6.75 | 6 | 6.75 | 67.5 | +0.75 (+12.50%) | 24,700 |
29 Feb 2000 | INR | 6.25 | 6.85 | 5.8 | 6 | 60 | 0.0 (0.0%) | 70,800 |
28 Feb 2000 | INR | 5.8 | 6.1 | 5.5 | 6 | 60 | +0.5 (+9.09%) | 73,100 |
25 Feb 2000 | INR | 6.45 | 6.5 | 5.35 | 5.5 | 55 | +0.4 (+7.84%) | 63,100 |
24 Feb 2000 | INR | 5.25 | 6.2 | 5 | 5.1 | 51 | +0.1 (+2%) | 148,400 |
23 Feb 2000 | INR | 7 | 7.35 | 5 | 5 | 50 | -1.3 (-20.63%) | 100,800 |
22 Feb 2000 | INR | 6.55 | 7 | 6.25 | 6.3 | 63 | -0.4 (-5.97%) | 38,900 |
21 Feb 2000 | INR | 6.5 | 7.85 | 6.4 | 6.7 | 67 | +0.2 (+3.08%) | 80,600 |
18 Feb 2000 | INR | 5.5 | 6.5 | 5.5 | 6.5 | 65 | +1.4 (+27.45%) | 14,400 |
17 Feb 2000 | INR | 5 | 5.1 | 4.9 | 5.1 | 51 | +0.1 (+2%) | 4,000 |
16 Feb 2000 | INR | 5 | 5 | 4.8 | 5 | 50 | +0.2 (+4.17%) | 3,800 |
15 Feb 2000 | INR | 4.8 | 4.95 | 4.65 | 4.8 | 48 | -0.2 (-4%) | 5,300 |
14 Feb 2000 | INR | 5 | 5 | 5 | 5 | 50 | +0.15 (+3.09%) | 1,700 |
11 Feb 2000 | INR | 4.8 | 5 | 4.8 | 4.85 | 48.5 | -0.15 (-3%) | 3,900 |
10 Feb 2000 | INR | 5.2 | 5.2 | 4.8 | 5 | 50 | -0.1 (-1.96%) | 8,700 |
9 Feb 2000 | INR | 5.45 | 5.45 | 4.9 | 5.1 | 51 | +0.1 (+2%) | 22,900 |
8 Feb 2000 | INR | 4.65 | 5.45 | 4.65 | 5 | 50 | -0.05 (-0.99%) | 17,600 |
7 Feb 2000 | INR | 5 | 5.15 | 4.95 | 5.05 | 50.5 | +0.05 (+1%) | 10,900 |
4 Feb 2000 | INR | 5 | 5.25 | 4.9 | 5 | 50 | 0.0 (0.0%) | 5,000 |
3 Feb 2000 | INR | 5.6 | 5.65 | 5 | 5 | 50 | 0.0 (0.0%) | 11,200 |