Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2000 | INR | 159.45 | 165 | 158.7 | 158.7 | 158.7 | -13.8 (-8%) | 22,900 |
6 Jan 2000 | INR | 192 | 193.5 | 172.5 | 172.5 | 172.5 | -15 (-8%) | 24,200 |
5 Jan 2000 | INR | 204 | 204 | 187.5 | 187.5 | 187.5 | -22.35 (-10.65%) | 62,000 |
4 Jan 2000 | INR | 219 | 219 | 192 | 209.85 | 209.85 | +6 (+2.94%) | 66,200 |
3 Jan 2000 | INR | 197.7 | 203.85 | 197.7 | 203.85 | 203.85 | +15.15 (+8.03%) | 10,000 |
30 Dec 1999 | INR | 194.85 | 202.5 | 183.75 | 188.7 | 188.7 | -6.3 (-3.23%) | 78,900 |
29 Dec 1999 | INR | 195.3 | 221.55 | 195 | 195 | 195 | -16.95 (-8.00%) | 144,100 |
28 Dec 1999 | INR | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | -18.3 (-7.95%) | 11,000 |
27 Dec 1999 | INR | 267 | 267 | 230.25 | 230.25 | 230.25 | -19.95 (-7.97%) | 17,800 |
24 Dec 1999 | INR | 250.2 | 250.2 | 213.15 | 250.2 | 250.2 | +18.6 (+8.03%) | 190,200 |
23 Dec 1999 | INR | 231.6 | 231.6 | 231.6 | 231.6 | 231.6 | +17.25 (+8.05%) | 1,700 |
22 Dec 1999 | INR | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | +15.9 (+8.01%) | 2,700 |
21 Dec 1999 | INR | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | +14.7 (+8%) | 5,800 |
20 Dec 1999 | INR | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | +13.65 (+8.02%) | 5,300 |
17 Dec 1999 | INR | 170.1 | 170.1 | 170.1 | 170.1 | 170.1 | +12.6 (+8%) | 1,200 |
16 Dec 1999 | INR | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | +11.7 (+8.02%) | 13,400 |
15 Dec 1999 | INR | 145.8 | 145.8 | 145.8 | 145.8 | 145.8 | +10.8 (+8%) | 41,400 |
14 Dec 1999 | INR | 131.4 | 135 | 117.45 | 135 | 135 | +9.45 (+7.53%) | 82,400 |
13 Dec 1999 | INR | 125.7 | 125.7 | 112.5 | 125.55 | 125.55 | +9.15 (+7.86%) | 98,700 |
10 Dec 1999 | INR | 111 | 116.4 | 108 | 116.4 | 116.4 | +8.4 (+7.78%) | 47,200 |
9 Dec 1999 | INR | 108 | 110.55 | 102.15 | 108 | 108 | +5.1 (+4.96%) | 61,200 |
8 Dec 1999 | INR | 117.6 | 117.6 | 100.95 | 102.9 | 102.9 | -6 (-5.51%) | 97,400 |
7 Dec 1999 | INR | 108.75 | 108.9 | 103.8 | 108.9 | 108.9 | +8.1 (+8.04%) | 51,300 |
6 Dec 1999 | INR | 98.4 | 100.8 | 98.4 | 100.8 | 100.8 | +7.5 (+8.04%) | 15,100 |
3 Dec 1999 | INR | 93 | 93.3 | 93 | 93.3 | 93.3 | +6.9 (+7.99%) | 5,200 |
2 Dec 1999 | INR | 83.7 | 86.4 | 83.7 | 86.4 | 86.4 | +6.45 (+8.07%) | 16,500 |
1 Dec 1999 | INR | 75.9 | 79.95 | 75.9 | 79.95 | 79.95 | +5.25 (+7.03%) | 37,600 |
30 Nov 1999 | INR | 72 | 74.7 | 70.5 | 74.7 | 74.7 | +3.6 (+5.06%) | 15,100 |
29 Nov 1999 | INR | 73.5 | 76.2 | 70.8 | 71.1 | 71.1 | -2.1 (-2.87%) | 11,400 |
26 Nov 1999 | INR | 73.5 | 75.6 | 72.75 | 73.2 | 73.2 | +1.8 (+2.52%) | 6,800 |