Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2000 | INR | 35.7 | 37.3 | 35.5 | 36.9 | 7.38 | +1.2 (+3.36%) | 144,000 |
4 Apr 2000 | INR | 36 | 38.3 | 35.7 | 35.7 | 7.14 | -3.1 (-7.99%) | 2,364,000 |
3 Apr 2000 | INR | 41.2 | 41.2 | 38.3 | 38.8 | 7.76 | -1 (-2.51%) | 492,000 |
31 Mar 2000 | INR | 36.8 | 40.2 | 36.8 | 39.8 | 7.96 | +1.9 (+5.01%) | 396,000 |
30 Mar 2000 | INR | 37.5 | 38 | 36.4 | 37.9 | 7.58 | -0.4 (-1.04%) | 180,000 |
29 Mar 2000 | INR | 37.5 | 38.9 | 36.9 | 38.3 | 7.66 | +2.2 (+6.09%) | 714,000 |
28 Mar 2000 | INR | 36.1 | 37 | 35.3 | 36.1 | 7.22 | -0.5 (-1.37%) | 558,000 |
27 Mar 2000 | INR | 37.2 | 38.3 | 36.1 | 36.6 | 7.32 | -1.8 (-4.69%) | 306,000 |
24 Mar 2000 | INR | 37.9 | 38.7 | 37.8 | 38.4 | 7.68 | 0.0 (0.0%) | 324,000 |
23 Mar 2000 | INR | 39.2 | 40 | 37.7 | 38.4 | 7.68 | -0.8 (-2.04%) | 210,000 |
22 Mar 2000 | INR | 38.8 | 39.4 | 37.7 | 39.2 | 7.84 | +2.7 (+7.40%) | 282,000 |
21 Mar 2000 | INR | 38.4 | 39.4 | 36.1 | 36.5 | 7.3 | -2.5 (-6.41%) | 1,110,000 |
20 Mar 2000 | INR | 39 | 39 | 39 | 39 | 7.8 | 0.0 (0.0%) | 0 |
17 Mar 2000 | INR | 39 | 39 | 39 | 39 | 7.8 | 0.0 (0.0%) | 0 |
16 Mar 2000 | INR | 40.3 | 40.3 | 38.7 | 39 | 7.8 | -1.7 (-4.18%) | 582,000 |
15 Mar 2000 | INR | 40.7 | 41.9 | 39.4 | 40.7 | 8.14 | +0.3 (+0.74%) | 720,000 |
14 Mar 2000 | INR | 40.8 | 42.3 | 40.4 | 40.4 | 8.08 | -3.5 (-7.97%) | 1,806,000 |
13 Mar 2000 | INR | 47.2 | 47.5 | 43.9 | 43.9 | 8.78 | -3.9 (-8.16%) | 408,000 |
10 Mar 2000 | INR | 51.7 | 51.7 | 47.5 | 47.8 | 9.56 | -2.7 (-5.35%) | 1,692,000 |
9 Mar 2000 | INR | 52.2 | 52.2 | 50 | 50.5 | 10.1 | -1.5 (-2.88%) | 822,000 |
8 Mar 2000 | INR | 51.7 | 55 | 51.5 | 52 | 10.4 | +0.8 (+1.56%) | 1,524,000 |
7 Mar 2000 | INR | 52 | 54.7 | 50.5 | 51.2 | 10.24 | +0.2 (+0.39%) | 3,306,000 |
6 Mar 2000 | INR | 56.7 | 56.7 | 51 | 51 | 10.2 | -4.4 (-7.94%) | 1,476,000 |
3 Mar 2000 | INR | 60 | 64 | 55 | 55.4 | 11.08 | -3.9 (-6.58%) | 2,100,000 |
2 Mar 2000 | INR | 56.3 | 59.3 | 56.3 | 59.3 | 11.86 | +4.4 (+8.01%) | 3,546,000 |
1 Mar 2000 | INR | 52 | 56.6 | 52 | 54.9 | 10.98 | +0.2 (+0.37%) | 1,980,000 |
29 Feb 2000 | INR | 60.3 | 60.3 | 54.7 | 54.7 | 10.94 | -4.8 (-8.07%) | 1,962,000 |
28 Feb 2000 | INR | 58 | 60.9 | 58 | 59.5 | 11.9 | +2.7 (+4.75%) | 2,538,000 |
25 Feb 2000 | INR | 60.4 | 60.8 | 56.2 | 56.8 | 11.36 | -2.4 (-4.05%) | 1,692,000 |
24 Feb 2000 | INR | 56.7 | 59.2 | 55.8 | 59.2 | 11.84 | +4.4 (+8.03%) | 3,876,000 |