Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2000 | INR | 1,860 | 1,860 | 1,760.95 | 1,760.95 | 1,760.95 | -104.05 (-5.58%) | 5,900 |
7 Feb 2000 | INR | 2,050 | 2,050 | 1,865 | 1,865 | 1,865 | -80.95 (-4.16%) | 20,700 |
4 Feb 2000 | INR | 1,945 | 1,945.95 | 1,851 | 1,945.95 | 1,945.95 | +144.15 (+8.00%) | 12,100 |
3 Feb 2000 | INR | 1,801.8 | 1,801.8 | 1,801.8 | 1,801.8 | 1,801.8 | +133.5 (+8.00%) | 1,300 |
2 Feb 2000 | INR | 1,624 | 1,668.3 | 1,624 | 1,668.3 | 1,668.3 | +115.3 (+7.42%) | 2,200 |
1 Feb 2000 | INR | 1,580 | 1,587 | 1,531.2 | 1,553 | 1,553 | -7 (-0.45%) | 8,100 |
31 Jan 2000 | INR | 1,520 | 1,605 | 1,451 | 1,560 | 1,560 | -30 (-1.89%) | 8,200 |
28 Jan 2000 | INR | 1,680 | 1,687 | 1,530 | 1,590 | 1,590 | -79 (-4.73%) | 9,800 |
27 Jan 2000 | INR | 1,630.05 | 1,683.75 | 1,630.05 | 1,669 | 1,669 | +20 (+1.21%) | 6,300 |
25 Jan 2000 | INR | 1,490 | 1,649 | 1,483.5 | 1,649 | 1,649 | +39 (+2.42%) | 7,800 |
24 Jan 2000 | INR | 1,690 | 1,700 | 1,610 | 1,610 | 1,610 | -150 (-8.52%) | 3,200 |
21 Jan 2000 | INR | 1,755 | 1,760 | 1,705 | 1,760 | 1,760 | +10 (+0.57%) | 2,000 |
20 Jan 2000 | INR | 1,850 | 1,869 | 1,740 | 1,750 | 1,750 | -69 (-3.79%) | 5,900 |
19 Jan 2000 | INR | 1,840 | 1,840 | 1,750 | 1,819 | 1,819 | +114 (+6.69%) | 8,700 |
18 Jan 2000 | INR | 1,670 | 1,749.8 | 1,670 | 1,705 | 1,705 | +10 (+0.59%) | 10,500 |
17 Jan 2000 | INR | 1,669.6 | 1,721 | 1,665 | 1,695 | 1,695 | +70 (+4.31%) | 12,400 |
14 Jan 2000 | INR | 1,580.5 | 1,625 | 1,570 | 1,625 | 1,625 | -44.95 (-2.69%) | 4,300 |
13 Jan 2000 | INR | 1,720 | 1,720 | 1,610 | 1,669.95 | 1,669.95 | -30 (-1.76%) | 9,000 |
12 Jan 2000 | INR | 1,631 | 1,699.95 | 1,565 | 1,699.95 | 1,699.95 | +49.95 (+3.03%) | 7,100 |
11 Jan 2000 | INR | 1,645 | 1,739 | 1,540 | 1,650 | 1,650 | -30 (-1.79%) | 35,000 |
10 Jan 2000 | INR | 1,621 | 1,820 | 1,584 | 1,680 | 1,680 | -36.5 (-2.13%) | 14,700 |
7 Jan 2000 | INR | 1,721 | 1,721 | 1,716.5 | 1,716.5 | 1,716.5 | -149.25 (-8.00%) | 1,600 |
6 Jan 2000 | INR | 1,990 | 2,110 | 1,865.75 | 1,865.75 | 1,865.75 | -161.1 (-7.95%) | 17,800 |
5 Jan 2000 | INR | 2,100 | 2,375 | 2,026.85 | 2,026.85 | 2,026.85 | -176.2 (-8.00%) | 38,100 |
4 Jan 2000 | INR | 2,203.05 | 2,203.05 | 2,115.05 | 2,203.05 | 2,203.05 | +163.2 (+8.00%) | 38,900 |
3 Jan 2000 | INR | 2,030 | 2,039.85 | 1,950 | 2,039.85 | 2,039.85 | +164.85 (+8.79%) | 25,000 |
30 Dec 1999 | INR | 1,912.4 | 1,912.4 | 1,750 | 1,875 | 1,875 | +104.3 (+5.89%) | 44,200 |
29 Dec 1999 | INR | 1,770.7 | 1,770.7 | 1,770.7 | 1,770.7 | 1,770.7 | +131.15 (+8.00%) | 100 |
28 Dec 1999 | INR | 1,570 | 1,639.55 | 1,567 | 1,639.55 | 1,639.55 | +109.55 (+7.16%) | 11,400 |
27 Dec 1999 | INR | 1,456 | 1,555 | 1,372 | 1,530 | 1,530 | +45 (+3.03%) | 28,600 |