Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 1997 | INR | 242.48 | 246.64 | 241.84 | 244 | 244 | +4.4 (+1.84%) | 69,500,000 |
26 Sep 1997 | INR | 237.68 | 241.68 | 237.68 | 239.6 | 239.6 | +3.04 (+1.29%) | 73,490,000 |
25 Sep 1997 | INR | 230.88 | 237.36 | 230.24 | 236.56 | 236.56 | +4.88 (+2.11%) | 81,490,000 |
24 Sep 1997 | INR | 233.6 | 235.6 | 231.28 | 231.68 | 231.68 | +2.16 (+0.94%) | 31,580,000 |
23 Sep 1997 | INR | 228.88 | 231.2 | 228.16 | 229.52 | 229.52 | -0.16 (-0.07%) | 39,310,000 |
22 Sep 1997 | INR | 235.84 | 235.84 | 228.88 | 229.68 | 229.68 | -6.72 (-2.84%) | 49,210,000 |
19 Sep 1997 | INR | 236.96 | 239.36 | 236 | 236.4 | 236.4 | 0.0 (0.0%) | 42,380,000 |
18 Sep 1997 | INR | 237.04 | 237.68 | 234.64 | 236.4 | 236.4 | -3.44 (-1.43%) | 46,270,000 |
17 Sep 1997 | INR | 239.84 | 241.12 | 239.36 | 239.84 | 239.84 | +0.48 (+0.20%) | 5,610,000 |
16 Sep 1997 | INR | 235.04 | 241.2 | 235.04 | 239.36 | 239.36 | +4.64 (+1.98%) | 68,280,000 |
15 Sep 1997 | INR | 234.72 | 236.16 | 234 | 234.72 | 234.72 | -0.56 (-0.24%) | 24,490,000 |
12 Sep 1997 | INR | 235.28 | 236.16 | 234.16 | 235.28 | 235.28 | -1.36 (-0.57%) | 40,400,000 |
11 Sep 1997 | INR | 233.92 | 239.28 | 233.44 | 236.64 | 236.64 | +3.6 (+1.54%) | 86,230,000 |
10 Sep 1997 | INR | 233.04 | 234.32 | 231.6 | 233.04 | 233.04 | -2 (-0.85%) | 40,230,000 |
9 Sep 1997 | INR | 235.52 | 236.64 | 233.76 | 235.04 | 235.04 | +0.24 (+0.10%) | 44,740,000 |
8 Sep 1997 | INR | 232.96 | 235.28 | 231.6 | 234.8 | 234.8 | -0.48 (-0.20%) | 38,310,000 |
5 Sep 1997 | INR | 235.28 | 236.56 | 232.96 | 235.28 | 235.28 | +0.8 (+0.34%) | 68,300,000 |
4 Sep 1997 | INR | 230.96 | 235.28 | 229.52 | 234.48 | 234.48 | +2.72 (+1.17%) | 77,200,000 |
3 Sep 1997 | INR | 234.64 | 235.92 | 230.56 | 231.76 | 231.76 | +1.04 (+0.45%) | 77,750,000 |
2 Sep 1997 | INR | 231.6 | 233.44 | 226.48 | 230.72 | 230.72 | +0.48 (+0.21%) | 88,090,000 |
1 Sep 1997 | INR | 225.28 | 231.52 | 224.72 | 230.24 | 230.24 | +5.28 (+2.35%) | 79,700,000 |
29 Aug 1997 | INR | 230.24 | 230.8 | 223.36 | 224.96 | 224.96 | -6 (-2.60%) | 84,960,000 |
28 Aug 1997 | INR | 235.2 | 236.32 | 230.24 | 230.96 | 230.96 | -5.6 (-2.37%) | 62,340,000 |
27 Aug 1997 | INR | 239.68 | 245.12 | 236 | 236.56 | 236.56 | +3.92 (+1.69%) | 51,350,000 |
26 Aug 1997 | INR | 232.24 | 235.92 | 231.12 | 232.64 | 232.64 | +1.12 (+0.48%) | 79,890,000 |
25 Aug 1997 | INR | 235.44 | 235.44 | 228.88 | 231.52 | 231.52 | -5.68 (-2.39%) | 83,150,000 |
22 Aug 1997 | INR | 244.16 | 245.2 | 236.64 | 237.2 | 237.2 | -7.44 (-3.04%) | 78,360,000 |
21 Aug 1997 | INR | 249.92 | 250.64 | 244 | 244.64 | 244.64 | -4.48 (-1.80%) | 38,430,000 |
20 Aug 1997 | INR | 246.88 | 249.6 | 245.44 | 249.12 | 249.12 | +2.48 (+1.01%) | 45,720,000 |
19 Aug 1997 | INR | 249.2 | 250.48 | 245.2 | 246.64 | 246.64 | -2.16 (-0.87%) | 50,040,000 |