Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2000 | INR | 30.9 | 30.9 | 29.8 | 29.9 | 5.98 | -0.2 (-0.66%) | 108,000 |
27 Jun 2000 | INR | 30 | 30.8 | 29.7 | 30.1 | 6.02 | -0.7 (-2.27%) | 624,000 |
26 Jun 2000 | INR | 30.8 | 30.8 | 29.2 | 30.8 | 6.16 | +0.1 (+0.33%) | 246,000 |
23 Jun 2000 | INR | 31 | 31 | 30.5 | 30.7 | 6.14 | -0.7 (-2.23%) | 90,000 |
22 Jun 2000 | INR | 30.7 | 31.7 | 30.7 | 31.4 | 6.28 | +0.1 (+0.32%) | 78,000 |
21 Jun 2000 | INR | 31.7 | 31.7 | 31.3 | 31.3 | 6.26 | +0.1 (+0.32%) | 108,000 |
20 Jun 2000 | INR | 32.1 | 32.1 | 31.2 | 31.2 | 6.24 | -0.6 (-1.89%) | 264,000 |
19 Jun 2000 | INR | 32.8 | 32.8 | 31.7 | 31.8 | 6.36 | -0.3 (-0.93%) | 126,000 |
16 Jun 2000 | INR | 30.9 | 32.5 | 30.9 | 32.1 | 6.42 | +0.4 (+1.26%) | 192,000 |
15 Jun 2000 | INR | 33.3 | 33.3 | 31 | 31.7 | 6.34 | -0.9 (-2.76%) | 408,000 |
14 Jun 2000 | INR | 33.2 | 34.1 | 32.5 | 32.6 | 6.52 | +0.2 (+0.62%) | 384,000 |
13 Jun 2000 | INR | 32.9 | 32.9 | 32 | 32.4 | 6.48 | -1.5 (-4.42%) | 720,000 |
12 Jun 2000 | INR | 36.5 | 36.6 | 33 | 33.9 | 6.78 | -1.8 (-5.04%) | 774,000 |
9 Jun 2000 | INR | 37.5 | 37.5 | 35.5 | 35.7 | 7.14 | -1 (-2.72%) | 522,000 |
8 Jun 2000 | INR | 36 | 37.5 | 35.8 | 36.7 | 7.34 | +1.6 (+4.56%) | 1,212,000 |
7 Jun 2000 | INR | 33.2 | 35.1 | 33.2 | 35.1 | 7.02 | +2.6 (+8%) | 1,368,000 |
6 Jun 2000 | INR | 31.7 | 32.6 | 31 | 32.5 | 6.5 | +0.1 (+0.31%) | 444,000 |
5 Jun 2000 | INR | 32.5 | 33.8 | 32.2 | 32.4 | 6.48 | +0.2 (+0.62%) | 276,000 |
2 Jun 2000 | INR | 32.2 | 32.3 | 31.7 | 32.2 | 6.44 | +1 (+3.21%) | 252,000 |
1 Jun 2000 | INR | 30.4 | 31.2 | 30.4 | 31.2 | 6.24 | -0.2 (-0.64%) | 138,000 |
31 May 2000 | INR | 30.7 | 31.4 | 30.2 | 31.4 | 6.28 | +2.3 (+7.90%) | 372,000 |
30 May 2000 | INR | 29.2 | 29.5 | 28.5 | 29.1 | 5.82 | +0.3 (+1.04%) | 288,000 |
29 May 2000 | INR | 28.4 | 29.3 | 28.3 | 28.8 | 5.76 | +0.3 (+1.05%) | 240,000 |
26 May 2000 | INR | 28.8 | 28.8 | 28.2 | 28.5 | 5.7 | -0.3 (-1.04%) | 408,000 |
25 May 2000 | INR | 27.5 | 28.8 | 27.3 | 28.8 | 5.76 | +1.5 (+5.49%) | 252,000 |
24 May 2000 | INR | 26.8 | 27.7 | 26.7 | 27.3 | 5.46 | +0.5 (+1.87%) | 300,000 |
23 May 2000 | INR | 27.2 | 27.5 | 26.2 | 26.8 | 5.36 | -0.5 (-1.83%) | 408,000 |
22 May 2000 | INR | 26.7 | 27.7 | 26.7 | 27.3 | 5.46 | -1.7 (-5.86%) | 582,000 |
19 May 2000 | INR | 29.2 | 29.2 | 28.6 | 29 | 5.8 | -0.1 (-0.34%) | 378,000 |
18 May 2000 | INR | 30 | 30 | 28.8 | 29.1 | 5.82 | -1 (-3.32%) | 216,000 |