Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2000 | INR | 10.8 | 10.8 | 10.5 | 10.7 | 10.7 | +0.15 (+1.42%) | 38,524 |
29 Aug 2000 | INR | 10.5 | 10.6 | 10.4 | 10.55 | 10.55 | +0.1 (+0.96%) | 30,400 |
28 Aug 2000 | INR | 10.4 | 10.6 | 10.35 | 10.45 | 10.45 | +0.05 (+0.48%) | 41,180 |
25 Aug 2000 | INR | 10.4 | 10.55 | 10.35 | 10.4 | 10.4 | +0.05 (+0.48%) | 45,571 |
24 Aug 2000 | INR | 10.55 | 10.55 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 47,850 |
23 Aug 2000 | INR | 11.75 | 11.75 | 9.8 | 10.45 | 10.45 | +0.25 (+2.45%) | 151,780 |
22 Aug 2000 | INR | 10.05 | 10.45 | 9.9 | 10.2 | 10.2 | +0.25 (+2.51%) | 159,000 |
21 Aug 2000 | INR | 10.8 | 10.8 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 65,300 |
18 Aug 2000 | INR | 9.75 | 10 | 9.75 | 10 | 10 | +0.2 (+2.04%) | 54,000 |
17 Aug 2000 | INR | 9.9 | 9.9 | 9.7 | 9.8 | 9.8 | -0.1 (-1.01%) | 38,400 |
16 Aug 2000 | INR | 9.8 | 10 | 9.65 | 9.9 | 9.9 | +0.25 (+2.59%) | 39,900 |
14 Aug 2000 | INR | 9.75 | 9.95 | 9.6 | 9.65 | 9.65 | -0.15 (-1.53%) | 58,200 |
11 Aug 2000 | INR | 9.95 | 9.95 | 9.75 | 9.8 | 9.8 | +0.05 (+0.51%) | 28,700 |
10 Aug 2000 | INR | 9.75 | 10.1 | 9.55 | 9.75 | 9.75 | -0.15 (-1.52%) | 20,700 |
9 Aug 2000 | INR | 10 | 10 | 9.75 | 9.9 | 9.9 | +0.25 (+2.59%) | 25,800 |
8 Aug 2000 | INR | 9.8 | 10 | 9.65 | 9.65 | 9.65 | -0.15 (-1.53%) | 38,900 |
7 Aug 2000 | INR | 9.6 | 10 | 9.55 | 9.8 | 9.8 | -0.25 (-2.49%) | 35,000 |
4 Aug 2000 | INR | 10.4 | 10.4 | 9.75 | 10.05 | 10.05 | +0.05 (+0.50%) | 22,800 |
3 Aug 2000 | INR | 9.8 | 10.15 | 9.8 | 10 | 10 | +0.05 (+0.50%) | 19,300 |
2 Aug 2000 | INR | 9.5 | 10 | 9.5 | 9.95 | 9.95 | 0.0 (0.0%) | 27,400 |
1 Aug 2000 | INR | 10 | 10.05 | 9.65 | 9.95 | 9.95 | 0.0 (0.0%) | 53,200 |
31 Jul 2000 | INR | 10.3 | 10.5 | 9.9 | 9.95 | 9.95 | -0.2 (-1.97%) | 26,800 |
28 Jul 2000 | INR | 10.1 | 10.25 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 41,400 |
27 Jul 2000 | INR | 10.05 | 10.25 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 37,800 |
26 Jul 2000 | INR | 10 | 10.25 | 10 | 10.15 | 10.15 | +0.1 (+1.00%) | 41,600 |
25 Jul 2000 | INR | 10 | 10.2 | 9.55 | 10.05 | 10.05 | -0.15 (-1.47%) | 68,000 |
24 Jul 2000 | INR | 10.3 | 10.5 | 10.15 | 10.2 | 10.2 | -0.3 (-2.86%) | 46,700 |
21 Jul 2000 | INR | 10.7 | 10.8 | 10.3 | 10.5 | 10.5 | -0.2 (-1.87%) | 37,600 |
20 Jul 2000 | INR | 10.75 | 10.9 | 10.55 | 10.7 | 10.7 | -0.15 (-1.38%) | 28,300 |
19 Jul 2000 | INR | 10.75 | 11 | 10.75 | 10.85 | 10.85 | -0.1 (-0.91%) | 54,000 |