Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 1999 | INR | 16 | 16.3 | 15.55 | 15.95 | 15.95 | -0.35 (-2.15%) | 108,300 |
15 Sep 1999 | INR | 16.65 | 16.7 | 16.2 | 16.3 | 16.3 | -0.2 (-1.21%) | 160,800 |
14 Sep 1999 | INR | 16.45 | 17.2 | 16 | 16.5 | 16.5 | +0.3 (+1.85%) | 279,200 |
10 Sep 1999 | INR | 16.1 | 16.3 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 188,900 |
9 Sep 1999 | INR | 16.2 | 16.6 | 16.1 | 16.2 | 16.2 | -0.2 (-1.22%) | 135,400 |
8 Sep 1999 | INR | 16.4 | 16.65 | 16.2 | 16.4 | 16.4 | +0.05 (+0.31%) | 156,400 |
7 Sep 1999 | INR | 16.4 | 16.6 | 16.05 | 16.35 | 16.35 | -0.1 (-0.61%) | 621,500 |
6 Sep 1999 | INR | 16.35 | 16.65 | 16.15 | 16.45 | 16.45 | -0.1 (-0.60%) | 233,900 |
3 Sep 1999 | INR | 16.75 | 16.75 | 16.4 | 16.55 | 16.55 | -0.05 (-0.30%) | 113,400 |
2 Sep 1999 | INR | 16.85 | 16.9 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 138,100 |
1 Sep 1999 | INR | 17.3 | 17.4 | 16.75 | 17 | 17 | -0.4 (-2.30%) | 220,400 |
31 Aug 1999 | INR | 17.35 | 17.4 | 17.15 | 17.4 | 17.4 | +0.1 (+0.58%) | 152,000 |
30 Aug 1999 | INR | 17.25 | 17.5 | 17.15 | 17.3 | 17.3 | -0.15 (-0.86%) | 198,000 |
27 Aug 1999 | INR | 17.25 | 17.65 | 17.25 | 17.45 | 17.45 | +0.1 (+0.58%) | 120,200 |
26 Aug 1999 | INR | 17.25 | 17.6 | 17.25 | 17.35 | 17.35 | -0.2 (-1.14%) | 106,700 |
25 Aug 1999 | INR | 17.8 | 18 | 17.25 | 17.55 | 17.55 | -0.15 (-0.85%) | 253,800 |
24 Aug 1999 | INR | 17.25 | 17.85 | 17.2 | 17.7 | 17.7 | +0.1 (+0.57%) | 185,200 |
23 Aug 1999 | INR | 17.9 | 18.25 | 17.4 | 17.6 | 17.6 | +0.15 (+0.86%) | 216,500 |
20 Aug 1999 | INR | 18 | 18 | 17.25 | 17.45 | 17.45 | +0.1 (+0.58%) | 81,200 |
19 Aug 1999 | INR | 17.7 | 17.95 | 17.35 | 17.35 | 17.35 | -0.55 (-3.07%) | 212,900 |
18 Aug 1999 | INR | 17.95 | 18.05 | 17.55 | 17.9 | 17.9 | +0.4 (+2.29%) | 446,800 |
17 Aug 1999 | INR | 17.1 | 17.7 | 17.1 | 17.5 | 17.5 | +0.3 (+1.74%) | 281,600 |
16 Aug 1999 | INR | 17.1 | 17.45 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 332,000 |
13 Aug 1999 | INR | 16.55 | 17.35 | 16.55 | 17.15 | 17.15 | +0.5 (+3.00%) | 463,200 |
12 Aug 1999 | INR | 16.9 | 16.9 | 16.6 | 16.65 | 16.65 | -0.2 (-1.19%) | 131,600 |
11 Aug 1999 | INR | 16.6 | 16.9 | 16.6 | 16.85 | 16.85 | -0.1 (-0.59%) | 108,300 |
10 Aug 1999 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | +0.15 (+0.89%) | 129,900 |
9 Aug 1999 | INR | 16.85 | 16.85 | 16.55 | 16.8 | 16.8 | +0.2 (+1.20%) | 180,800 |
6 Aug 1999 | INR | 17 | 17 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 370,200 |
5 Aug 1999 | INR | 17.1 | 17.45 | 16.85 | 16.9 | 16.9 | -0.05 (-0.29%) | 410,300 |