Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2001 | INR | 51.7 | 51.7 | 47.2 | 47.4 | 9.48 | -3.9 (-7.60%) | 11,887,560 |
23 Jan 2001 | INR | 54.6 | 55.5 | 48.2 | 51.3 | 10.26 | -0.8 (-1.54%) | 19,160,400 |
22 Jan 2001 | INR | 50 | 52.1 | 50 | 52.1 | 10.42 | +3.9 (+8.09%) | 12,164,460 |
19 Jan 2001 | INR | 46.5 | 48.2 | 41.8 | 48.2 | 9.64 | +3.5 (+7.83%) | 17,798,520 |
18 Jan 2001 | INR | 44.9 | 44.9 | 41.9 | 44.7 | 8.94 | +3.2 (+7.71%) | 17,705,040 |
17 Jan 2001 | INR | 41.3 | 41.5 | 41.1 | 41.5 | 8.3 | +3 (+7.79%) | 4,755,060 |
16 Jan 2001 | INR | 38.1 | 38.5 | 36.5 | 38.5 | 7.7 | +2.9 (+8.15%) | 3,731,460 |
15 Jan 2001 | INR | 35.3 | 35.6 | 34.5 | 35.6 | 7.12 | +2.6 (+7.88%) | 6,066,780 |
12 Jan 2001 | INR | 31.3 | 33 | 31.3 | 33 | 6.6 | +2.5 (+8.20%) | 2,541,780 |
11 Jan 2001 | INR | 28 | 30.5 | 28 | 30.5 | 6.1 | +2.2 (+7.77%) | 1,221,180 |
10 Jan 2001 | INR | 30 | 30 | 28.2 | 28.3 | 5.66 | +0.3 (+1.07%) | 737,700 |
9 Jan 2001 | INR | 29.2 | 29.2 | 27.7 | 28 | 5.6 | -1.4 (-4.76%) | 1,689,480 |
8 Jan 2001 | INR | 29.6 | 30.2 | 29.2 | 29.4 | 5.88 | -0.7 (-2.33%) | 313,200 |
5 Jan 2001 | INR | 30.6 | 30.6 | 30 | 30.1 | 6.02 | -0.1 (-0.33%) | 1,025,160 |
4 Jan 2001 | INR | 30.9 | 31.3 | 30.2 | 30.2 | 6.04 | -0.1 (-0.33%) | 531,540 |
3 Jan 2001 | INR | 31.2 | 31.2 | 29.7 | 30.3 | 6.06 | +0.8 (+2.71%) | 998,040 |
2 Jan 2001 | INR | 29.4 | 30 | 29 | 29.5 | 5.9 | +0.2 (+0.68%) | 1,795,500 |
1 Jan 2001 | INR | 29.7 | 30.3 | 29.2 | 29.3 | 5.86 | -0.6 (-2.01%) | 698,100 |
29 Dec 2000 | INR | 30.3 | 30.3 | 28.8 | 29.9 | 5.98 | +1 (+3.46%) | 569,340 |
28 Dec 2000 | INR | 29.3 | 30.3 | 28.3 | 28.9 | 5.78 | +0.4 (+1.40%) | 1,229,700 |
27 Dec 2000 | INR | 28.8 | 29.8 | 27.8 | 28.5 | 5.7 | +0.9 (+3.26%) | 1,113,180 |
26 Dec 2000 | INR | 30.8 | 30.8 | 27 | 27.6 | 5.52 | -1.8 (-6.12%) | 1,062,900 |
25 Dec 2000 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 5.88 | 0.0 (0.0%) | 0 |
22 Dec 2000 | INR | 30.3 | 31.4 | 29.2 | 29.4 | 5.88 | -0.6 (-2%) | 1,107,900 |
21 Dec 2000 | INR | 31.6 | 31.6 | 29.8 | 30 | 6 | -1.1 (-3.54%) | 674,520 |
20 Dec 2000 | INR | 32.3 | 32.3 | 30.8 | 31.1 | 6.22 | -0.1 (-0.32%) | 817,560 |
19 Dec 2000 | INR | 32.3 | 32.5 | 31 | 31.2 | 6.24 | -0.5 (-1.58%) | 2,249,820 |
18 Dec 2000 | INR | 29.8 | 31.8 | 29.8 | 31.7 | 6.34 | +1.3 (+4.28%) | 2,182,920 |
15 Dec 2000 | INR | 31.7 | 31.7 | 30.2 | 30.4 | 6.08 | -1.4 (-4.40%) | 1,394,520 |
14 Dec 2000 | INR | 34.1 | 34.1 | 31.7 | 31.8 | 6.36 | -2.2 (-6.47%) | 1,884,360 |