Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 1999 | INR | 92.2 | 93.96 | 90.84 | 92.4 | 92.4 | +1.16 (+1.27%) | 33,830,000 |
29 Apr 1999 | INR | 84.64 | 91.24 | 84.64 | 91.24 | 91.24 | +6.8 (+8.05%) | 43,730,000 |
28 Apr 1999 | INR | 81.44 | 84.64 | 81.44 | 84.44 | 84.44 | +3.28 (+4.04%) | 16,000,000 |
26 Apr 1999 | INR | 83.08 | 83.76 | 81.16 | 81.16 | 81.16 | -5 (-5.80%) | 26,690,000 |
23 Apr 1999 | INR | 86.68 | 87.16 | 84.12 | 86.16 | 86.16 | +0.36 (+0.42%) | 23,500,000 |
22 Apr 1999 | INR | 88.68 | 90.36 | 84.44 | 85.8 | 85.8 | -2.96 (-3.33%) | 31,940,000 |
21 Apr 1999 | INR | 90.36 | 91.04 | 88.08 | 88.76 | 88.76 | -1.6 (-1.77%) | 16,040,000 |
20 Apr 1999 | INR | 88.68 | 90.6 | 87.36 | 90.36 | 90.36 | +2.4 (+2.73%) | 24,730,000 |
19 Apr 1999 | INR | 83.72 | 89.76 | 82.8 | 87.96 | 87.96 | +4.88 (+5.87%) | 31,130,000 |
17 Apr 1999 | INR | 89.88 | 93.16 | 79.4 | 83.08 | 83.08 | -3.2 (-3.71%) | 49,400,000 |
16 Apr 1999 | INR | 80.36 | 86.28 | 80.36 | 86.28 | 86.28 | +6.4 (+8.01%) | 10,890,000 |
15 Apr 1999 | INR | 79.04 | 80.8 | 79.04 | 79.88 | 79.88 | -2.2 (-2.68%) | 11,050,000 |
13 Apr 1999 | INR | 81.24 | 83.4 | 81.24 | 82.08 | 82.08 | -0.04 (-0.05%) | 15,300,000 |
12 Apr 1999 | INR | 81.72 | 83.04 | 80.4 | 82.12 | 82.12 | 0.0 (0.0%) | 9,810,000 |
9 Apr 1999 | INR | 84.52 | 84.92 | 81.4 | 82.12 | 82.12 | -2.52 (-2.98%) | 13,290,000 |
8 Apr 1999 | INR | 85.6 | 87.08 | 84.16 | 84.64 | 84.64 | -0.8 (-0.94%) | 17,040,000 |
7 Apr 1999 | INR | 85.32 | 86.96 | 84.16 | 85.44 | 85.44 | -0.4 (-0.47%) | 16,280,000 |
6 Apr 1999 | INR | 81.04 | 87.8 | 80.2 | 85.84 | 85.84 | +3.52 (+4.28%) | 23,790,000 |
5 Apr 1999 | INR | 85.8 | 86.88 | 82.28 | 82.32 | 82.32 | -7.12 (-7.96%) | 18,610,000 |
1 Apr 1999 | INR | 89.16 | 91.32 | 88.2 | 89.44 | 89.44 | +0.64 (+0.72%) | 19,150,000 |
31 Mar 1999 | INR | 87.84 | 90.2 | 87.24 | 88.8 | 88.8 | +4.64 (+5.51%) | 18,880,000 |
30 Mar 1999 | INR | 81.64 | 84.16 | 79.96 | 84.16 | 84.16 | +1.12 (+1.35%) | 29,790,000 |
26 Mar 1999 | INR | 84.16 | 85.28 | 82.24 | 83.04 | 83.04 | -1.8 (-2.12%) | 16,840,000 |
25 Mar 1999 | INR | 86.48 | 87.4 | 84.52 | 84.84 | 84.84 | -2.08 (-2.39%) | 13,580,000 |
24 Mar 1999 | INR | 88.24 | 92.48 | 83.84 | 86.92 | 86.92 | -0.24 (-0.28%) | 32,990,000 |
23 Mar 1999 | INR | 87.44 | 87.84 | 86.16 | 87.16 | 87.16 | -0.28 (-0.32%) | 23,600,000 |
22 Mar 1999 | INR | 89.28 | 89.92 | 86.28 | 87.44 | 87.44 | -2.84 (-3.15%) | 15,260,000 |
20 Mar 1999 | INR | 90.6 | 90.84 | 89.16 | 90.28 | 90.28 | +0.04 (+0.04%) | 4,560,000 |
19 Mar 1999 | INR | 90.92 | 94.68 | 89.8 | 90.24 | 90.24 | -0.48 (-0.53%) | 31,160,000 |
18 Mar 1999 | INR | 89.92 | 90.76 | 89 | 90.72 | 90.72 | +0.8 (+0.89%) | 17,300,000 |