Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2000 | INR | 0 | 0 | 0 | 6.8 | 0.68 | 0.0 (0.0%) | 0 |
31 Aug 2000 | INR | 6.75 | 6.9 | 5.25 | 6.8 | 0.68 | -0.1 (-1.45%) | 98,376 |
30 Aug 2000 | INR | 6.8 | 7 | 6.75 | 6.9 | 0.69 | +0.15 (+2.22%) | 18,924 |
29 Aug 2000 | INR | 6.9 | 7.1 | 6.75 | 6.75 | 0.675 | -0.2 (-2.88%) | 17,700 |
28 Aug 2000 | INR | 6.8 | 7.2 | 6.8 | 6.95 | 0.695 | 0.0 (0.0%) | 8,900 |
25 Aug 2000 | INR | 7.15 | 7.2 | 6.85 | 6.95 | 0.695 | 0.0 (0.0%) | 18,751 |
24 Aug 2000 | INR | 7.05 | 7.2 | 6.95 | 6.95 | 0.695 | -0.15 (-2.11%) | 37,400 |
23 Aug 2000 | INR | 7.2 | 7.25 | 7 | 7.1 | 0.71 | -0.1 (-1.39%) | 25,800 |
22 Aug 2000 | INR | 7.1 | 7.3 | 7 | 7.2 | 0.72 | +0.2 (+2.86%) | 40,500 |
21 Aug 2000 | INR | 6.7 | 7.05 | 6.7 | 7 | 0.7 | +0.45 (+6.87%) | 14,400 |
18 Aug 2000 | INR | 6.4 | 6.7 | 6.4 | 6.55 | 0.655 | +0.1 (+1.55%) | 23,100 |
17 Aug 2000 | INR | 6.4 | 6.7 | 6.4 | 6.45 | 0.645 | +0.25 (+4.03%) | 26,250 |
16 Aug 2000 | INR | 6 | 6.3 | 6 | 6.2 | 0.62 | +0.35 (+5.98%) | 9,000 |
15 Aug 2000 | INR | 0 | 0 | 0 | 5.85 | 0.585 | 0.0 (0.0%) | 0 |
14 Aug 2000 | INR | 6.05 | 6.2 | 5.75 | 5.85 | 0.585 | -0.2 (-3.31%) | 15,800 |
11 Aug 2000 | INR | 6.2 | 6.25 | 6 | 6.05 | 0.605 | -0.25 (-3.97%) | 21,300 |
10 Aug 2000 | INR | 6.05 | 6.3 | 6.05 | 6.3 | 0.63 | +0.2 (+3.28%) | 8,800 |
9 Aug 2000 | INR | 6.65 | 6.65 | 6 | 6.1 | 0.61 | -0.15 (-2.40%) | 21,700 |
8 Aug 2000 | INR | 6.05 | 6.25 | 6.05 | 6.25 | 0.625 | 0.0 (0.0%) | 15,500 |
7 Aug 2000 | INR | 6.9 | 6.9 | 6.25 | 6.25 | 0.625 | -0.25 (-3.85%) | 26,000 |
4 Aug 2000 | INR | 6.6 | 6.75 | 6.5 | 6.5 | 0.65 | -0.2 (-2.99%) | 112,949 |
3 Aug 2000 | INR | 6.55 | 6.95 | 6.55 | 6.7 | 0.67 | -0.15 (-2.19%) | 13,100 |
2 Aug 2000 | INR | 6.85 | 6.9 | 6.7 | 6.85 | 0.685 | 0.0 (0.0%) | 10,600 |
1 Aug 2000 | INR | 6.9 | 7 | 6.7 | 6.85 | 0.685 | -0.25 (-3.52%) | 25,900 |
31 Jul 2000 | INR | 6.7 | 7.1 | 6.65 | 7.1 | 0.71 | +0.25 (+3.65%) | 35,500 |
28 Jul 2000 | INR | 6.6 | 7 | 6.6 | 6.85 | 0.685 | +0.75 (+12.30%) | 34,564 |
27 Jul 2000 | INR | 0 | 0 | 0 | 6.1 | 0.61 | 0.0 (0.0%) | 0 |
26 Jul 2000 | INR | 6 | 6.35 | 6 | 6.1 | 0.61 | 0.0 (0.0%) | 27,347 |
25 Jul 2000 | INR | 6 | 6.1 | 5.55 | 6.1 | 0.61 | +0.6 (+10.91%) | 29,000 |
24 Jul 2000 | INR | 0 | 0 | 0 | 5.5 | 0.55 | 0.0 (0.0%) | 0 |