Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2000 | INR | 0 | 0 | 0 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
29 Sep 2000 | INR | 0 | 0 | 0 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
28 Sep 2000 | INR | 37.2 | 37.2 | 35.65 | 36.9 | 36.9 | -3.1 (-7.75%) | 7,095 |
27 Sep 2000 | INR | 40 | 40 | 40 | 40 | 40 | +1.1 (+2.83%) | 500 |
26 Sep 2000 | INR | 0 | 0 | 0 | 38.9 | 38.9 | 0.0 (0.0%) | 0 |
25 Sep 2000 | INR | 37.95 | 38.95 | 37.95 | 38.9 | 38.9 | +2.8 (+7.76%) | 8,589 |
22 Sep 2000 | INR | 34.95 | 37 | 34.8 | 36.1 | 36.1 | -1.15 (-3.09%) | 9,255 |
21 Sep 2000 | INR | 39.45 | 39.5 | 36.5 | 37.25 | 37.25 | -2.25 (-5.70%) | 17,615 |
20 Sep 2000 | INR | 40.4 | 40.9 | 39 | 39.5 | 39.5 | -3.85 (-8.88%) | 6,440 |
19 Sep 2000 | INR | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | +1.65 (+3.96%) | 50 |
18 Sep 2000 | INR | 0 | 0 | 0 | 41.7 | 41.7 | 0.0 (0.0%) | 0 |
15 Sep 2000 | INR | 41.15 | 43.75 | 41 | 41.7 | 41.7 | -1.8 (-4.14%) | 10,371 |
14 Sep 2000 | INR | 43.05 | 47.5 | 43.05 | 43.5 | 43.5 | -2.75 (-5.95%) | 12,521 |
13 Sep 2000 | INR | 49.95 | 50.8 | 46.05 | 46.25 | 46.25 | -3.75 (-7.50%) | 14,745 |
12 Sep 2000 | INR | 48.95 | 50 | 46.05 | 50 | 50 | +0.75 (+1.52%) | 14,553 |
11 Sep 2000 | INR | 46 | 49.4 | 46 | 49.25 | 49.25 | +3.5 (+7.65%) | 32,686 |
8 Sep 2000 | INR | 44.5 | 46 | 43.25 | 45.75 | 45.75 | +2.1 (+4.81%) | 33,668 |
7 Sep 2000 | INR | 48.5 | 48.7 | 43.25 | 43.65 | 43.65 | -3.35 (-7.13%) | 22,375 |
6 Sep 2000 | INR | 47 | 47 | 45 | 47 | 47 | +3.45 (+7.92%) | 57,946 |
5 Sep 2000 | INR | 43.55 | 43.55 | 42.75 | 43.55 | 43.55 | +3.2 (+7.93%) | 30,519 |
4 Sep 2000 | INR | 40.35 | 40.35 | 40 | 40.35 | 40.35 | +2.95 (+7.89%) | 47,750 |
1 Sep 2000 | INR | 0 | 0 | 0 | 37.4 | 37.4 | 0.0 (0.0%) | 0 |
31 Aug 2000 | INR | 39.5 | 39.7 | 37 | 37.4 | 37.4 | -1.65 (-4.23%) | 23,808 |
30 Aug 2000 | INR | 41 | 41.5 | 38.65 | 39.05 | 39.05 | -1.95 (-4.76%) | 18,720 |
29 Aug 2000 | INR | 41.95 | 42 | 39.6 | 41 | 41 | +0.35 (+0.86%) | 15,255 |
28 Aug 2000 | INR | 43.4 | 43.45 | 39 | 40.65 | 40.65 | +0.4 (+0.99%) | 20,554 |
25 Aug 2000 | INR | 38.05 | 41.5 | 37.05 | 40.25 | 40.25 | +1.8 (+4.68%) | 24,805 |
24 Aug 2000 | INR | 42 | 42 | 38.2 | 38.45 | 38.45 | -1.95 (-4.83%) | 18,675 |
23 Aug 2000 | INR | 43 | 44 | 40.4 | 40.4 | 40.4 | -3.5 (-7.97%) | 6,611 |
22 Aug 2000 | INR | 47.4 | 47.45 | 43 | 43.9 | 43.9 | -0.05 (-0.11%) | 8,650 |