Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2000 | INR | 36.8 | 38 | 36.8 | 37.6 | 7.52 | +1.3 (+3.58%) | 180,000 |
11 Jan 2000 | INR | 38.7 | 38.7 | 35.9 | 36.3 | 7.26 | -1.3 (-3.46%) | 912,000 |
10 Jan 2000 | INR | 40 | 40 | 37.3 | 37.6 | 7.52 | -2.9 (-7.16%) | 690,000 |
7 Jan 2000 | INR | 41.2 | 41.3 | 40.3 | 40.5 | 8.1 | -1.5 (-3.57%) | 120,000 |
6 Jan 2000 | INR | 41.8 | 42.5 | 40.3 | 42 | 8.4 | +1.5 (+3.70%) | 672,000 |
5 Jan 2000 | INR | 41.3 | 42.5 | 39.2 | 40.5 | 8.1 | +1.2 (+3.05%) | 840,000 |
4 Jan 2000 | INR | 40.5 | 40.5 | 38.8 | 39.3 | 7.86 | -2.4 (-5.76%) | 864,000 |
3 Jan 2000 | INR | 41.2 | 41.7 | 40 | 41.7 | 8.34 | +2 (+5.04%) | 726,000 |
31 Dec 1999 | INR | 39.7 | 39.7 | 39.7 | 39.7 | 7.94 | 0.0 (0.0%) | 0 |
30 Dec 1999 | INR | 41.3 | 41.3 | 39.6 | 39.7 | 7.94 | -0.6 (-1.49%) | 276,000 |
29 Dec 1999 | INR | 39.5 | 40.8 | 39.5 | 40.3 | 8.06 | 0.0 (0.0%) | 132,000 |
28 Dec 1999 | INR | 40.8 | 41.1 | 40.2 | 40.3 | 8.06 | -1.2 (-2.89%) | 510,000 |
27 Dec 1999 | INR | 40.2 | 43.3 | 40.2 | 41.5 | 8.3 | -0.5 (-1.19%) | 792,000 |
24 Dec 1999 | INR | 42.5 | 42.7 | 41.2 | 42 | 8.4 | -0.1 (-0.24%) | 396,000 |
23 Dec 1999 | INR | 43.3 | 43.3 | 41.8 | 42.1 | 8.42 | -0.6 (-1.41%) | 216,000 |
22 Dec 1999 | INR | 41.3 | 43.3 | 41.3 | 42.7 | 8.54 | +2.3 (+5.69%) | 960,000 |
21 Dec 1999 | INR | 42.8 | 42.8 | 40 | 40.4 | 8.08 | -1.4 (-3.35%) | 750,000 |
20 Dec 1999 | INR | 42.7 | 43 | 41.5 | 41.8 | 8.36 | -0.4 (-0.95%) | 474,000 |
17 Dec 1999 | INR | 42.8 | 42.8 | 42 | 42.2 | 8.44 | -0.2 (-0.47%) | 150,000 |
16 Dec 1999 | INR | 42.2 | 42.7 | 41.7 | 42.4 | 8.48 | +0.6 (+1.44%) | 420,000 |
15 Dec 1999 | INR | 42.8 | 42.8 | 40.8 | 41.8 | 8.36 | -0.9 (-2.11%) | 600,000 |
14 Dec 1999 | INR | 43.5 | 43.5 | 42.2 | 42.7 | 8.54 | -1 (-2.29%) | 882,000 |
13 Dec 1999 | INR | 45 | 45.8 | 43.7 | 43.7 | 8.74 | -0.8 (-1.80%) | 540,000 |
10 Dec 1999 | INR | 44.3 | 45.3 | 43.8 | 44.5 | 8.9 | +0.3 (+0.68%) | 510,000 |
9 Dec 1999 | INR | 44.6 | 45 | 44 | 44.2 | 8.84 | +0.3 (+0.68%) | 678,000 |
8 Dec 1999 | INR | 43 | 45.6 | 42.5 | 43.9 | 8.78 | +1.7 (+4.03%) | 1,944,000 |
7 Dec 1999 | INR | 42.4 | 43.6 | 41.8 | 42.2 | 8.44 | -0.9 (-2.09%) | 1,362,000 |
6 Dec 1999 | INR | 44.1 | 44.1 | 42.9 | 43.1 | 8.62 | -0.4 (-0.92%) | 618,000 |
3 Dec 1999 | INR | 44.5 | 44.6 | 43.3 | 43.5 | 8.7 | -0.5 (-1.14%) | 558,000 |
2 Dec 1999 | INR | 43.2 | 44.8 | 42.3 | 44 | 8.8 | +0.5 (+1.15%) | 1,020,000 |