Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 1999 | INR | 6,125 | 6,250 | 5,900 | 5,925 | 5,925 | +37.5 (+0.64%) | 25,200 |
7 Dec 1999 | INR | 6,150 | 6,312.5 | 5,887.5 | 5,887.5 | 5,887.5 | -237.5 (-3.88%) | 30,350 |
6 Dec 1999 | INR | 6,431.25 | 6,437.5 | 6,068.75 | 6,125 | 6,125 | +168.75 (+2.83%) | 31,550 |
3 Dec 1999 | INR | 5,500 | 5,956.25 | 5,500 | 5,956.25 | 5,956.25 | +443.75 (+8.05%) | 7,600 |
2 Dec 1999 | INR | 5,012.5 | 5,512.5 | 5,006.25 | 5,512.5 | 5,512.5 | +387.5 (+7.56%) | 15,650 |
1 Dec 1999 | INR | 5,137.5 | 5,312.5 | 5,068.75 | 5,125 | 5,125 | +56.25 (+1.11%) | 65,250 |
30 Nov 1999 | INR | 5,131.25 | 5,162.5 | 5,050 | 5,068.75 | 5,068.75 | -62.5 (-1.22%) | 5,000 |
29 Nov 1999 | INR | 5,037.5 | 5,131.25 | 5,037.5 | 5,131.25 | 5,131.25 | +18.75 (+0.37%) | 5,550 |
26 Nov 1999 | INR | 5,125 | 5,156.25 | 5,018.75 | 5,112.5 | 5,112.5 | -12.5 (-0.24%) | 3,350 |
25 Nov 1999 | INR | 5,250 | 5,312.5 | 5,000 | 5,125 | 5,125 | -187.5 (-3.53%) | 27,800 |
24 Nov 1999 | INR | 5,250 | 5,500 | 5,131.25 | 5,312.5 | 5,312.5 | +62.5 (+1.19%) | 7,250 |
22 Nov 1999 | INR | 5,125 | 5,250 | 5,106.25 | 5,250 | 5,250 | 0.0 (0.0%) | 18,450 |
19 Nov 1999 | INR | 5,250 | 5,331.25 | 5,168.75 | 5,250 | 5,250 | -25 (-0.47%) | 2,350 |
18 Nov 1999 | INR | 5,243.75 | 5,287.5 | 5,225 | 5,275 | 5,275 | -25 (-0.47%) | 12,200 |
17 Nov 1999 | INR | 4,825 | 5,368.75 | 4,825 | 5,300 | 5,300 | +50 (+0.95%) | 6,700 |
16 Nov 1999 | INR | 5,187.5 | 5,362.5 | 5,125 | 5,250 | 5,250 | -62.5 (-1.18%) | 16,300 |
15 Nov 1999 | INR | 5,443.75 | 5,743.75 | 5,256.25 | 5,312.5 | 5,312.5 | -318.75 (-5.66%) | 8,200 |
12 Nov 1999 | INR | 5,568.75 | 5,687.5 | 5,562.5 | 5,631.25 | 5,631.25 | -156.25 (-2.70%) | 11,700 |
11 Nov 1999 | INR | 5,875 | 5,906.25 | 5,750 | 5,787.5 | 5,787.5 | -43.75 (-0.75%) | 5,700 |
10 Nov 1999 | INR | 5,856.25 | 5,875 | 5,750 | 5,831.25 | 5,831.25 | +18.75 (+0.32%) | 15,050 |
9 Nov 1999 | INR | 5,812.5 | 5,812.5 | 5,643.75 | 5,812.5 | 5,812.5 | +93.75 (+1.64%) | 16,750 |
7 Nov 1999 | INR | 5,750 | 5,750 | 5,662.5 | 5,718.75 | 5,718.75 | -25 (-0.44%) | 5,200 |
5 Nov 1999 | INR | 5,568.75 | 5,750 | 5,568.75 | 5,743.75 | 5,743.75 | +87.5 (+1.55%) | 5,800 |
4 Nov 1999 | INR | 5,937.5 | 5,937.5 | 5,562.5 | 5,656.25 | 5,656.25 | -37.5 (-0.66%) | 12,050 |
3 Nov 1999 | INR | 5,700 | 5,937.5 | 5,581.25 | 5,693.75 | 5,693.75 | +112.5 (+2.02%) | 27,950 |
2 Nov 1999 | INR | 5,281.25 | 5,668.75 | 5,100 | 5,581.25 | 5,581.25 | +81.25 (+1.48%) | 28,700 |
1 Nov 1999 | INR | 6,118.75 | 6,125 | 5,462.5 | 5,500 | 5,500 | -468.75 (-7.85%) | 29,750 |
29 Oct 1999 | INR | 5,750 | 6,062.5 | 5,650 | 5,968.75 | 5,968.75 | -93.75 (-1.55%) | 17,050 |
28 Oct 1999 | INR | 6,068.75 | 6,250 | 6,031.25 | 6,062.5 | 6,062.5 | -218.75 (-3.48%) | 10,900 |
27 Oct 1999 | INR | 6,500 | 6,500 | 6,250 | 6,281.25 | 6,281.25 | +93.75 (+1.52%) | 29,050 |