Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2000 | INR | 0 | 0 | 0 | 4.55 | 0.455 | 0.0 (0.0%) | 0 |
16 Mar 2000 | INR | 4.7 | 4.7 | 4.25 | 4.55 | 0.455 | 0.0 (0.0%) | 54,100 |
15 Mar 2000 | INR | 4.75 | 4.85 | 4.5 | 4.55 | 0.455 | -0.4 (-8.08%) | 59,600 |
14 Mar 2000 | INR | 5 | 5.15 | 4.65 | 4.95 | 0.495 | +0.2 (+4.21%) | 25,300 |
13 Mar 2000 | INR | 0 | 0 | 0 | 4.75 | 0.475 | 0.0 (0.0%) | 0 |
10 Mar 2000 | INR | 4.8 | 4.85 | 4.25 | 4.75 | 0.475 | 0.0 (0.0%) | 64,600 |
9 Mar 2000 | INR | 4.95 | 5.05 | 4.65 | 4.75 | 0.475 | -0.25 (-5%) | 97,000 |
8 Mar 2000 | INR | 4.85 | 5 | 4.55 | 5 | 0.5 | +0.15 (+3.09%) | 84,300 |
7 Mar 2000 | INR | 5 | 5.2 | 4.7 | 4.85 | 0.485 | -0.15 (-3%) | 50,300 |
6 Mar 2000 | INR | 4.6 | 5.3 | 4.3 | 5 | 0.5 | +0.4 (+8.70%) | 65,900 |
3 Mar 2000 | INR | 4.8 | 5.1 | 4.3 | 4.6 | 0.46 | -0.65 (-12.38%) | 66,800 |
2 Mar 2000 | INR | 5.35 | 5.35 | 4.75 | 5.25 | 0.525 | +0.25 (+5%) | 52,800 |
1 Mar 2000 | INR | 5.05 | 5.5 | 5 | 5 | 0.5 | -0.4 (-7.41%) | 40,700 |
29 Feb 2000 | INR | 5 | 5.75 | 4.8 | 5.4 | 0.54 | +0.15 (+2.86%) | 107,100 |
28 Feb 2000 | INR | 5.05 | 5.75 | 5.05 | 5.25 | 0.525 | -0.05 (-0.94%) | 59,000 |
25 Feb 2000 | INR | 5.1 | 5.5 | 4.25 | 5.3 | 0.53 | -0.1 (-1.85%) | 63,500 |
24 Feb 2000 | INR | 5.2 | 5.55 | 5.1 | 5.4 | 0.54 | +0.2 (+3.85%) | 31,500 |
23 Feb 2000 | INR | 5.1 | 5.45 | 4.35 | 5.2 | 0.52 | -0.2 (-3.70%) | 65,700 |
22 Feb 2000 | INR | 5.25 | 5.5 | 5.1 | 5.4 | 0.54 | 0.0 (0.0%) | 32,100 |
21 Feb 2000 | INR | 5.75 | 5.75 | 5.2 | 5.4 | 0.54 | -0.1 (-1.82%) | 49,200 |
18 Feb 2000 | INR | 5.65 | 5.65 | 5.35 | 5.5 | 0.55 | +0.1 (+1.85%) | 23,900 |
17 Feb 2000 | INR | 5.75 | 5.75 | 5.25 | 5.4 | 0.54 | +0.05 (+0.93%) | 39,700 |
16 Feb 2000 | INR | 5 | 5.5 | 5 | 5.35 | 0.535 | +0.15 (+2.88%) | 31,400 |
15 Feb 2000 | INR | 5 | 5.5 | 4.9 | 5.2 | 0.52 | -0.15 (-2.80%) | 38,900 |
14 Feb 2000 | INR | 4.75 | 5.5 | 4.75 | 5.35 | 0.535 | +0.2 (+3.88%) | 34,200 |
11 Feb 2000 | INR | 5.3 | 6 | 5.1 | 5.15 | 0.515 | -0.35 (-6.36%) | 59,500 |
10 Feb 2000 | INR | 5.25 | 5.5 | 5 | 5.5 | 0.55 | -0.2 (-3.51%) | 43,800 |
9 Feb 2000 | INR | 5.55 | 5.95 | 5.5 | 5.7 | 0.57 | +0.05 (+0.88%) | 42,500 |
8 Feb 2000 | INR | 5.5 | 6 | 5.45 | 5.65 | 0.565 | +0.15 (+2.73%) | 29,300 |
7 Feb 2000 | INR | 6 | 6.5 | 5.5 | 5.5 | 0.55 | 0.0 (0.0%) | 52,900 |