Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2000 | INR | 18.5 | 18.5 | 17.8 | 18 | 18 | -0.3 (-1.64%) | 14,000 |
19 May 2000 | INR | 19 | 19 | 18.25 | 18.3 | 18.3 | -0.3 (-1.61%) | 7,800 |
18 May 2000 | INR | 18.95 | 19.15 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 11,300 |
17 May 2000 | INR | 19.95 | 19.95 | 18.9 | 19 | 19 | -0.7 (-3.55%) | 17,000 |
16 May 2000 | INR | 19.9 | 20.3 | 19 | 19.7 | 19.7 | -0.3 (-1.50%) | 19,100 |
15 May 2000 | INR | 20.6 | 20.6 | 19.4 | 20 | 20 | -0.8 (-3.85%) | 22,100 |
12 May 2000 | INR | 20.7 | 21.3 | 20.6 | 20.8 | 20.8 | -0.7 (-3.26%) | 14,600 |
11 May 2000 | INR | 20.05 | 21.5 | 20.05 | 21.5 | 21.5 | -42.85 (-66.59%) | 9,000 |
10 May 2000 | INR | 66 | 66 | 63.9 | 64.35 | 64.35 | -2.85 (-4.24%) | 12,200 |
9 May 2000 | INR | 67.5 | 67.5 | 60.75 | 67.2 | 67.2 | +1.95 (+2.99%) | 36,800 |
8 May 2000 | INR | 75.6 | 75.75 | 64.65 | 65.25 | 65.25 | -5.85 (-8.23%) | 46,100 |
5 May 2000 | INR | 69 | 71.1 | 66.15 | 71.1 | 71.1 | +14.25 (+25.07%) | 88,400 |
4 May 2000 | INR | 55.2 | 56.85 | 55.05 | 56.85 | 56.85 | +11.4 (+25.08%) | 9,600 |
3 May 2000 | INR | 45.3 | 45.45 | 45.3 | 45.45 | 45.45 | -63.45 (-58.26%) | 2,400 |
2 May 2000 | INR | 114 | 114 | 108.9 | 108.9 | 108.9 | -8.1 (-6.92%) | 25,300 |
28 Apr 2000 | INR | 120.9 | 121.05 | 114 | 117 | 117 | +4.95 (+4.42%) | 24,500 |
27 Apr 2000 | INR | 103.65 | 112.05 | 103.65 | 112.05 | 112.05 | +8.4 (+8.10%) | 8,000 |
26 Apr 2000 | INR | 102 | 103.65 | 101.7 | 103.65 | 103.65 | +7.8 (+8.14%) | 5,400 |
25 Apr 2000 | INR | 96.6 | 99 | 95.85 | 95.85 | 95.85 | -8.7 (-8.32%) | 6,300 |
24 Apr 2000 | INR | 105.45 | 109.5 | 103.8 | 104.55 | 104.55 | -11.85 (-10.18%) | 5,700 |
20 Apr 2000 | INR | 111 | 116.4 | 108.3 | 116.4 | 116.4 | -1.8 (-1.52%) | 7,100 |
19 Apr 2000 | INR | 129 | 129 | 115.5 | 118.2 | 118.2 | -0.9 (-0.76%) | 10,000 |
18 Apr 2000 | INR | 120.45 | 126 | 117.75 | 119.1 | 119.1 | -4.05 (-3.29%) | 13,200 |
17 Apr 2000 | INR | 125.25 | 125.25 | 123.15 | 123.15 | 123.15 | -10.65 (-7.96%) | 4,900 |
13 Apr 2000 | INR | 138 | 138 | 132.3 | 133.8 | 133.8 | -8.7 (-6.11%) | 8,400 |
12 Apr 2000 | INR | 141 | 146.85 | 139.65 | 142.5 | 142.5 | -1.5 (-1.04%) | 10,800 |
11 Apr 2000 | INR | 160.5 | 160.5 | 137.55 | 144 | 144 | -4.8 (-3.23%) | 21,100 |
10 Apr 2000 | INR | 144 | 148.8 | 138.6 | 148.8 | 148.8 | +11.1 (+8.06%) | 10,100 |
7 Apr 2000 | INR | 132 | 137.7 | 129.75 | 137.7 | 137.7 | +9.6 (+7.49%) | 12,800 |
6 Apr 2000 | INR | 132.3 | 133.5 | 122.1 | 128.1 | 128.1 | -4.2 (-3.17%) | 12,400 |