Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 1999 | INR | 10,225 | 10,295 | 10,005 | 10,140 | 2,028 | -160 (-1.55%) | 10,200 |
22 Jul 1999 | INR | 10,350 | 10,700 | 10,130 | 10,300 | 2,060 | -100 (-0.96%) | 44,700 |
21 Jul 1999 | INR | 9,800 | 10,400 | 9,700 | 10,400 | 2,080 | +600 (+6.12%) | 180,300 |
20 Jul 1999 | INR | 9,825 | 10,065 | 9,700 | 9,800 | 1,960 | -100 (-1.01%) | 15,800 |
19 Jul 1999 | INR | 9,820 | 10,000 | 9,820 | 9,900 | 1,980 | -100 (-1%) | 18,300 |
16 Jul 1999 | INR | 9,510 | 10,395 | 9,510 | 10,000 | 2,000 | +100 (+1.01%) | 22,600 |
15 Jul 1999 | INR | 10,500 | 10,500 | 9,700 | 9,900 | 1,980 | -585 (-5.58%) | 21,100 |
14 Jul 1999 | INR | 10,500 | 10,500 | 10,005 | 10,485 | 2,097 | -15 (-0.14%) | 26,100 |
13 Jul 1999 | INR | 10,580 | 11,190 | 10,200 | 10,500 | 2,100 | +125 (+1.20%) | 61,900 |
12 Jul 1999 | INR | 10,100 | 10,430 | 9,890 | 10,375 | 2,075 | +765 (+7.96%) | 68,100 |
9 Jul 1999 | INR | 9,440 | 9,780 | 9,355 | 9,610 | 1,922 | +160 (+1.69%) | 26,700 |
8 Jul 1999 | INR | 9,510 | 9,990 | 9,425 | 9,450 | 1,890 | -260 (-2.68%) | 31,800 |
7 Jul 1999 | INR | 9,375 | 9,855 | 9,300 | 9,710 | 1,942 | +575 (+6.29%) | 67,000 |
6 Jul 1999 | INR | 9,150 | 9,185 | 9,025 | 9,135 | 1,827 | -65 (-0.71%) | 10,100 |
5 Jul 1999 | INR | 9,350 | 9,350 | 9,000 | 9,200 | 1,840 | +125 (+1.38%) | 21,500 |
2 Jul 1999 | INR | 8,990 | 9,095 | 8,870 | 9,075 | 1,815 | +75 (+0.83%) | 24,900 |
1 Jul 1999 | INR | 8,625 | 9,205 | 8,625 | 9,000 | 1,800 | +480 (+5.63%) | 75,500 |
30 Jun 1999 | INR | 8,520 | 8,520 | 8,450 | 8,520 | 1,704 | +420 (+5.19%) | 21,100 |
29 Jun 1999 | INR | 8,250 | 8,350 | 8,100 | 8,100 | 1,620 | -110 (-1.34%) | 31,000 |
28 Jun 1999 | INR | 8,200 | 8,345 | 8,160 | 8,210 | 1,642 | +40 (+0.49%) | 32,200 |
25 Jun 1999 | INR | 8,025 | 8,180 | 8,010 | 8,170 | 1,634 | +105 (+1.30%) | 7,400 |
24 Jun 1999 | INR | 8,345 | 8,350 | 8,010 | 8,065 | 1,613 | -295 (-3.53%) | 15,300 |
23 Jun 1999 | INR | 8,300 | 8,495 | 8,270 | 8,360 | 1,672 | +360 (+4.50%) | 16,100 |
22 Jun 1999 | INR | 8,000 | 8,000 | 7,860 | 8,000 | 1,600 | -70 (-0.87%) | 7,300 |
21 Jun 1999 | INR | 8,170 | 8,170 | 7,900 | 8,070 | 1,614 | +65 (+0.81%) | 4,800 |
18 Jun 1999 | INR | 8,050 | 8,200 | 8,000 | 8,005 | 1,601 | +5 (+0.06%) | 3,800 |
17 Jun 1999 | INR | 8,100 | 8,200 | 8,000 | 8,000 | 1,600 | -160 (-1.96%) | 5,700 |
16 Jun 1999 | INR | 8,010 | 8,300 | 8,010 | 8,160 | 1,632 | +250 (+3.16%) | 13,700 |
15 Jun 1999 | INR | 7,970 | 8,320 | 7,830 | 7,910 | 1,582 | +210 (+2.73%) | 29,600 |
14 Jun 1999 | INR | 7,775 | 7,840 | 7,610 | 7,700 | 1,540 | -315 (-3.93%) | 6,300 |