Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2000 | INR | 11.85 | 12.05 | 11.75 | 12.05 | 12.05 | +0.15 (+1.26%) | 48,300 |
5 Jun 2000 | INR | 12.05 | 12.25 | 11.8 | 11.9 | 11.9 | -0.2 (-1.65%) | 25,300 |
2 Jun 2000 | INR | 11.7 | 12.2 | 11.7 | 12.1 | 12.1 | +0.3 (+2.54%) | 24,100 |
1 Jun 2000 | INR | 12.9 | 12.9 | 11.75 | 11.8 | 11.8 | -0.2 (-1.67%) | 25,900 |
31 May 2000 | INR | 12.35 | 12.35 | 11.75 | 12 | 12 | -0.5 (-4%) | 49,800 |
30 May 2000 | INR | 12.1 | 12.5 | 11.75 | 12.5 | 12.5 | +0.6 (+5.04%) | 54,600 |
29 May 2000 | INR | 11.1 | 12 | 11 | 11.9 | 11.9 | +0.5 (+4.39%) | 45,300 |
26 May 2000 | INR | 11.25 | 11.6 | 11.15 | 11.4 | 11.4 | +0.05 (+0.44%) | 36,900 |
25 May 2000 | INR | 11.1 | 11.35 | 11.1 | 11.35 | 11.35 | +0.25 (+2.25%) | 35,200 |
24 May 2000 | INR | 11 | 11.2 | 10.9 | 11.1 | 11.1 | 0.0 (0.0%) | 40,900 |
23 May 2000 | INR | 10.75 | 11.2 | 10.75 | 11.1 | 11.1 | -0.25 (-2.20%) | 98,700 |
22 May 2000 | INR | 11.4 | 11.45 | 11.2 | 11.35 | 11.35 | -0.1 (-0.87%) | 127,000 |
19 May 2000 | INR | 11.55 | 11.55 | 11.3 | 11.45 | 11.45 | -0.15 (-1.29%) | 51,800 |
18 May 2000 | INR | 11.65 | 11.75 | 11.4 | 11.6 | 11.6 | +0.05 (+0.43%) | 77,500 |
17 May 2000 | INR | 11.45 | 11.75 | 11.45 | 11.55 | 11.55 | -0.2 (-1.70%) | 61,100 |
16 May 2000 | INR | 11.6 | 11.75 | 11.5 | 11.75 | 11.75 | 0.0 (0.0%) | 80,100 |
15 May 2000 | INR | 11.8 | 11.95 | 11.45 | 11.75 | 11.75 | -0.25 (-2.08%) | 58,200 |
12 May 2000 | INR | 12.25 | 12.25 | 11.95 | 12 | 12 | -0.2 (-1.64%) | 51,000 |
11 May 2000 | INR | 12.3 | 12.3 | 12.1 | 12.2 | 12.2 | +0.05 (+0.41%) | 45,600 |
10 May 2000 | INR | 12.3 | 12.35 | 12.1 | 12.15 | 12.15 | -0.25 (-2.02%) | 52,900 |
9 May 2000 | INR | 12.45 | 12.55 | 12.2 | 12.4 | 12.4 | 0.0 (0.0%) | 94,500 |
8 May 2000 | INR | 12.9 | 12.9 | 12.3 | 12.4 | 12.4 | -0.05 (-0.40%) | 57,700 |
5 May 2000 | INR | 12.5 | 12.6 | 12.35 | 12.45 | 12.45 | +0.05 (+0.40%) | 41,900 |
4 May 2000 | INR | 12.5 | 12.55 | 12.35 | 12.4 | 12.4 | +0.05 (+0.40%) | 48,700 |
3 May 2000 | INR | 12.25 | 12.65 | 11.25 | 12.35 | 12.35 | -0.6 (-4.63%) | 119,800 |
2 May 2000 | INR | 12.7 | 12.95 | 12.45 | 12.95 | 12.95 | +0.05 (+0.39%) | 273,200 |
28 Apr 2000 | INR | 13 | 13 | 12.7 | 12.9 | 12.9 | -0.05 (-0.39%) | 172,500 |
27 Apr 2000 | INR | 13.1 | 13.1 | 12.05 | 12.95 | 12.95 | -1.3 (-9.12%) | 278,500 |
26 Apr 2000 | INR | 14.25 | 14.5 | 14 | 14.25 | 14.25 | 0.0 (0.0%) | 113,300 |
25 Apr 2000 | INR | 13.5 | 14.25 | 13.5 | 14.25 | 14.25 | +0.3 (+2.15%) | 173,100 |