Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2000 | INR | 5.55 | 5.8 | 5.4 | 5.5 | 0.55 | -0.15 (-2.65%) | 61,800 |
3 Feb 2000 | INR | 0 | 0 | 0 | 5.65 | 0.565 | 0.0 (0.0%) | 0 |
2 Feb 2000 | INR | 5.7 | 5.95 | 5.6 | 5.65 | 0.565 | +0.1 (+1.80%) | 25,400 |
1 Feb 2000 | INR | 5.4 | 5.75 | 5.35 | 5.55 | 0.555 | +0.15 (+2.78%) | 35,300 |
31 Jan 2000 | INR | 5.2 | 5.75 | 5.1 | 5.4 | 0.54 | -0.4 (-6.90%) | 80,900 |
28 Jan 2000 | INR | 5.8 | 6 | 5.6 | 5.8 | 0.58 | 0.0 (0.0%) | 34,000 |
27 Jan 2000 | INR | 6.15 | 6.15 | 5.75 | 5.8 | 0.58 | -0.25 (-4.13%) | 26,700 |
26 Jan 2000 | INR | 0 | 0 | 0 | 6.05 | 0.605 | 0.0 (0.0%) | 0 |
25 Jan 2000 | INR | 5.8 | 6.2 | 5.8 | 6.05 | 0.605 | +0.05 (+0.83%) | 33,000 |
24 Jan 2000 | INR | 6.35 | 6.65 | 5.9 | 6 | 0.6 | -0.2 (-3.23%) | 146,900 |
21 Jan 2000 | INR | 6.3 | 6.4 | 6 | 6.2 | 0.62 | -0.15 (-2.36%) | 73,600 |
20 Jan 2000 | INR | 6.5 | 6.55 | 6.2 | 6.35 | 0.635 | 0.0 (0.0%) | 50,600 |
19 Jan 2000 | INR | 6.3 | 6.65 | 6.3 | 6.35 | 0.635 | +0.05 (+0.79%) | 46,200 |
18 Jan 2000 | INR | 6.3 | 6.5 | 6.2 | 6.3 | 0.63 | +0.05 (+0.80%) | 29,200 |
17 Jan 2000 | INR | 6.2 | 6.75 | 6.2 | 6.25 | 0.625 | 0.0 (0.0%) | 39,000 |
14 Jan 2000 | INR | 6.25 | 6.45 | 6.15 | 6.25 | 0.625 | -0.05 (-0.79%) | 47,900 |
13 Jan 2000 | INR | 6.5 | 6.75 | 6.3 | 6.3 | 0.63 | -0.15 (-2.33%) | 38,300 |
12 Jan 2000 | INR | 6.5 | 6.7 | 6.4 | 6.45 | 0.645 | -0.2 (-3.01%) | 31,700 |
11 Jan 2000 | INR | 6.95 | 6.95 | 6.5 | 6.65 | 0.665 | -0.05 (-0.75%) | 37,800 |
10 Jan 2000 | INR | 6.4 | 6.9 | 6.4 | 6.7 | 0.67 | +0.3 (+4.69%) | 35,900 |
7 Jan 2000 | INR | 6.1 | 7 | 5.75 | 6.4 | 0.64 | -0.1 (-1.54%) | 102,600 |
6 Jan 2000 | INR | 6.5 | 7 | 6.2 | 6.5 | 0.65 | 0.0 (0.0%) | 91,400 |
5 Jan 2000 | INR | 6.65 | 6.75 | 6 | 6.5 | 0.65 | -0.15 (-2.26%) | 66,900 |
4 Jan 2000 | INR | 6.75 | 7.35 | 6.55 | 6.65 | 0.665 | -0.65 (-8.90%) | 61,100 |
3 Jan 2000 | INR | 6.95 | 7.3 | 6.65 | 7.3 | 0.73 | 0.0 (0.0%) | 89,600 |