Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2000 | INR | 30.8 | 31.7 | 30 | 30.1 | 6.02 | +0.4 (+1.35%) | 750,000 |
16 May 2000 | INR | 31.7 | 31.7 | 29.5 | 29.7 | 5.94 | -2.4 (-7.48%) | 1,152,000 |
15 May 2000 | INR | 33.4 | 33.4 | 31.9 | 32.1 | 6.42 | -2.5 (-7.23%) | 348,000 |
12 May 2000 | INR | 35 | 35.3 | 34 | 34.6 | 6.92 | -0.4 (-1.14%) | 426,000 |
11 May 2000 | INR | 33.9 | 35.8 | 33.9 | 35 | 7 | -0.7 (-1.96%) | 240,000 |
10 May 2000 | INR | 35.4 | 36.8 | 35.4 | 35.7 | 7.14 | -0.5 (-1.38%) | 252,000 |
9 May 2000 | INR | 36.2 | 36.5 | 35.8 | 36.2 | 7.24 | -0.3 (-0.82%) | 330,000 |
8 May 2000 | INR | 39.2 | 39.2 | 36.2 | 36.5 | 7.3 | -0.2 (-0.54%) | 876,000 |
5 May 2000 | INR | 37.2 | 37.7 | 36.3 | 36.7 | 7.34 | -0.5 (-1.34%) | 384,000 |
4 May 2000 | INR | 35.8 | 37.5 | 35.2 | 37.2 | 7.44 | +1.9 (+5.38%) | 402,000 |
3 May 2000 | INR | 35.7 | 36.2 | 34.5 | 35.3 | 7.06 | -1.1 (-3.02%) | 522,000 |
2 May 2000 | INR | 36.5 | 36.6 | 35.9 | 36.4 | 7.28 | -0.8 (-2.15%) | 210,000 |
1 May 2000 | INR | 37.2 | 37.2 | 37.2 | 37.2 | 7.44 | 0.0 (0.0%) | 0 |
28 Apr 2000 | INR | 37.7 | 37.8 | 36.5 | 37.2 | 7.44 | -0.9 (-2.36%) | 612,000 |
27 Apr 2000 | INR | 39.2 | 39.2 | 37.8 | 38.1 | 7.62 | -0.7 (-1.80%) | 294,000 |
26 Apr 2000 | INR | 39.2 | 39.2 | 38.1 | 38.8 | 7.76 | +1.1 (+2.92%) | 498,000 |
25 Apr 2000 | INR | 37.5 | 37.9 | 35.7 | 37.7 | 7.54 | +0.1 (+0.27%) | 624,000 |
24 Apr 2000 | INR | 39.2 | 39.3 | 37.1 | 37.6 | 7.52 | +0.1 (+0.27%) | 756,000 |
21 Apr 2000 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 7.5 | 0.0 (0.0%) | 0 |
20 Apr 2000 | INR | 36.5 | 39.3 | 34.7 | 37.5 | 7.5 | +1 (+2.74%) | 1,260,000 |
19 Apr 2000 | INR | 37.4 | 38.2 | 36.2 | 36.5 | 7.3 | +0.5 (+1.39%) | 720,000 |
18 Apr 2000 | INR | 35.3 | 36.5 | 35.2 | 36 | 7.2 | +1.3 (+3.75%) | 522,000 |
17 Apr 2000 | INR | 33.7 | 35.4 | 33.7 | 34.7 | 6.94 | -1.7 (-4.67%) | 306,000 |
14 Apr 2000 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 7.28 | 0.0 (0.0%) | 0 |
13 Apr 2000 | INR | 37.6 | 38.3 | 36.4 | 36.4 | 7.28 | -3 (-7.61%) | 120,000 |
12 Apr 2000 | INR | 39.3 | 40.7 | 39.2 | 39.4 | 7.88 | -2.1 (-5.06%) | 132,000 |
11 Apr 2000 | INR | 40.2 | 41.7 | 38.7 | 41.5 | 8.3 | +0.1 (+0.24%) | 324,000 |
10 Apr 2000 | INR | 40.8 | 41.4 | 40.8 | 41.4 | 8.28 | +3 (+7.81%) | 240,000 |
7 Apr 2000 | INR | 38 | 38.4 | 37.5 | 38.4 | 7.68 | +2.9 (+8.17%) | 408,000 |
6 Apr 2000 | INR | 34.7 | 36.5 | 34.7 | 35.5 | 7.1 | -1.4 (-3.79%) | 240,000 |