Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2000 | INR | 36.65 | 37.8 | 36.65 | 37.35 | 6.225 | -0.15 (-0.40%) | 6,636 |
17 May 2000 | INR | 38 | 38.5 | 37.5 | 37.5 | 6.25 | -0.6 (-1.57%) | 28,345 |
16 May 2000 | INR | 37.9 | 38.6 | 36.85 | 38.1 | 6.35 | -0.8 (-2.06%) | 34,897 |
15 May 2000 | INR | 36.55 | 38.9 | 34.55 | 38.9 | 6.4833 | +1.05 (+2.77%) | 26,681 |
12 May 2000 | INR | 37 | 37.9 | 36.1 | 37.85 | 6.3083 | +0.6 (+1.61%) | 26,205 |
11 May 2000 | INR | 37.1 | 37.6 | 36.75 | 37.25 | 6.2083 | -0.65 (-1.72%) | 23,360 |
10 May 2000 | INR | 36 | 38.4 | 36 | 37.9 | 6.3167 | -0.1 (-0.26%) | 42,573 |
9 May 2000 | INR | 36.9 | 38 | 36.2 | 38 | 6.3333 | +0.65 (+1.74%) | 84,466 |
8 May 2000 | INR | 39.85 | 39.85 | 37 | 37.35 | 6.225 | -1.3 (-3.36%) | 57,765 |
5 May 2000 | INR | 40.3 | 41.95 | 38.25 | 38.65 | 6.4417 | -0.8 (-2.03%) | 41,800 |
4 May 2000 | INR | 40.5 | 40.5 | 38 | 39.45 | 6.575 | +1.45 (+3.82%) | 105,606 |
3 May 2000 | INR | 35.05 | 38.35 | 33.5 | 38 | 6.3333 | +2 (+5.56%) | 44,207 |
2 May 2000 | INR | 36.8 | 37 | 34.8 | 36 | 6 | -1.35 (-3.61%) | 34,708 |
28 Apr 2000 | INR | 36.8 | 37.45 | 36.6 | 37.35 | 6.225 | +0.4 (+1.08%) | 11,323 |
27 Apr 2000 | INR | 38.55 | 38.55 | 36.6 | 36.95 | 6.1583 | -1.6 (-4.15%) | 24,788 |
26 Apr 2000 | INR | 37.4 | 38.8 | 36.15 | 38.55 | 6.425 | +1.75 (+4.76%) | 70,754 |
25 Apr 2000 | INR | 36 | 37 | 34.65 | 36.8 | 6.1333 | -0.2 (-0.54%) | 53,136 |
24 Apr 2000 | INR | 38.5 | 39.75 | 37 | 37 | 6.1667 | -0.8 (-2.12%) | 48,638 |
20 Apr 2000 | INR | 38.05 | 40.25 | 36.5 | 37.8 | 6.3 | -1.2 (-3.08%) | 103,702 |
19 Apr 2000 | INR | 43.2 | 43.7 | 39 | 39 | 6.5 | -5 (-11.36%) | 95,640 |
18 Apr 2000 | INR | 44.4 | 44.5 | 42.25 | 44 | 7.3333 | -0.5 (-1.12%) | 58,914 |
17 Apr 2000 | INR | 44 | 45 | 42.5 | 44.5 | 7.4167 | -1.5 (-3.26%) | 27,684 |
13 Apr 2000 | INR | 45.6 | 46.4 | 44.5 | 46 | 7.6667 | -0.2 (-0.43%) | 25,237 |
12 Apr 2000 | INR | 47.75 | 48.7 | 45.6 | 46.2 | 7.7 | -1.55 (-3.25%) | 45,468 |
11 Apr 2000 | INR | 43.05 | 47.75 | 43.05 | 47.75 | 7.9583 | +2.8 (+6.23%) | 59,176 |
10 Apr 2000 | INR | 47.75 | 47.75 | 44.55 | 44.95 | 7.4917 | -1.25 (-2.71%) | 47,621 |
7 Apr 2000 | INR | 46.4 | 47.45 | 45.9 | 46.2 | 7.7 | +1.25 (+2.78%) | 37,965 |
6 Apr 2000 | INR | 47.7 | 47.7 | 43.6 | 44.95 | 7.4917 | -0.65 (-1.43%) | 22,655 |
5 Apr 2000 | INR | 45.9 | 45.9 | 44 | 45.6 | 7.6 | +1.45 (+3.28%) | 40,344 |
4 Apr 2000 | INR | 46.25 | 48.5 | 44.15 | 44.15 | 7.3583 | -4.05 (-8.40%) | 70,844 |