Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 1999 | INR | 124.88 | 126.68 | 124.28 | 124.8 | 124.8 | -0.36 (-0.29%) | 20,680,000 |
2 Sep 1999 | INR | 127.52 | 127.52 | 124.64 | 125.16 | 125.16 | -4.04 (-3.13%) | 17,700,000 |
1 Sep 1999 | INR | 133.12 | 133.76 | 127.72 | 129.2 | 129.2 | -2.6 (-1.97%) | 31,090,000 |
31 Aug 1999 | INR | 127.88 | 132.72 | 126.76 | 131.8 | 131.8 | +3.4 (+2.65%) | 38,680,000 |
30 Aug 1999 | INR | 126.6 | 130.44 | 126.56 | 128.4 | 128.4 | +2.32 (+1.84%) | 36,900,000 |
27 Aug 1999 | INR | 123.96 | 126.96 | 123.96 | 126.08 | 126.08 | +2.8 (+2.27%) | 18,100,000 |
26 Aug 1999 | INR | 124.64 | 124.64 | 121.96 | 123.28 | 123.28 | +1.28 (+1.05%) | 13,750,000 |
25 Aug 1999 | INR | 129 | 129 | 117.2 | 122 | 122 | -4.16 (-3.30%) | 23,010,000 |
24 Aug 1999 | INR | 127.2 | 127.36 | 125.08 | 126.16 | 126.16 | -1.32 (-1.04%) | 35,670,000 |
23 Aug 1999 | INR | 121.24 | 128.48 | 121.24 | 127.48 | 127.48 | +8.52 (+7.16%) | 57,140,000 |
20 Aug 1999 | INR | 118.52 | 120.04 | 117.4 | 118.96 | 118.96 | +0.2 (+0.17%) | 12,170,000 |
19 Aug 1999 | INR | 120.2 | 122.2 | 118.2 | 118.76 | 118.76 | -0.84 (-0.70%) | 22,900,000 |
18 Aug 1999 | INR | 118.84 | 120.76 | 118 | 119.6 | 119.6 | +3.32 (+2.86%) | 29,960,000 |
17 Aug 1999 | INR | 116.72 | 117.48 | 115.48 | 116.28 | 116.28 | +0.08 (+0.07%) | 18,420,000 |
16 Aug 1999 | INR | 114.36 | 117.8 | 114.28 | 116.2 | 116.2 | +2.2 (+1.93%) | 21,680,000 |
13 Aug 1999 | INR | 116.4 | 116.72 | 113.72 | 114 | 114 | -1.28 (-1.11%) | 14,070,000 |
12 Aug 1999 | INR | 116.2 | 118.08 | 114.64 | 115.28 | 115.28 | -1.72 (-1.47%) | 14,670,000 |
11 Aug 1999 | INR | 116.48 | 118.48 | 115.44 | 117 | 117 | -1.08 (-0.91%) | 17,450,000 |
10 Aug 1999 | INR | 119.88 | 119.88 | 117.2 | 118.08 | 118.08 | -2.16 (-1.80%) | 22,570,000 |
9 Aug 1999 | INR | 120.4 | 121.56 | 119.32 | 120.24 | 120.24 | -0.16 (-0.13%) | 19,020,000 |
6 Aug 1999 | INR | 121.88 | 121.92 | 120 | 120.4 | 120.4 | -1.64 (-1.34%) | 17,080,000 |
5 Aug 1999 | INR | 122.6 | 126.16 | 121.52 | 122.04 | 122.04 | -0.12 (-0.10%) | 34,450,000 |
4 Aug 1999 | INR | 120.08 | 122.8 | 117.88 | 122.16 | 122.16 | +3.96 (+3.35%) | 27,120,000 |
3 Aug 1999 | INR | 119.2 | 120.08 | 117.16 | 118.2 | 118.2 | -1.88 (-1.57%) | 31,030,000 |
2 Aug 1999 | INR | 121.28 | 121.28 | 119.2 | 120.08 | 120.08 | -1.92 (-1.57%) | 22,510,000 |
30 Jul 1999 | INR | 121.2 | 123.2 | 119.52 | 122 | 122 | -0.44 (-0.36%) | 31,080,000 |
29 Jul 1999 | INR | 120.48 | 123.44 | 118.2 | 122.44 | 122.44 | +3.2 (+2.68%) | 40,840,000 |
28 Jul 1999 | INR | 117.44 | 121 | 117.2 | 119.24 | 119.24 | +2.92 (+2.51%) | 33,200,000 |
27 Jul 1999 | INR | 117 | 118.84 | 115.88 | 116.32 | 116.32 | -1.4 (-1.19%) | 28,880,000 |
26 Jul 1999 | INR | 120.84 | 120.88 | 116.96 | 117.72 | 117.72 | -3.28 (-2.71%) | 18,500,000 |