| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2000 | INR | 352.5 | 361 | 347.15 | 357.85 | 357.85 | +4.65 (+1.32%) | 6,278,828 |
| 19 Jul 2000 | INR | 358 | 362.5 | 352.5 | 353.2 | 353.2 | -6 (-1.67%) | 4,431,512 |
| 18 Jul 2000 | INR | 361.1 | 363.1 | 358.1 | 359.2 | 359.2 | -2.6 (-0.72%) | 2,332,338 |
| 17 Jul 2000 | INR | 362.5 | 364.55 | 358 | 361.8 | 361.8 | +1.9 (+0.53%) | 4,556,558 |
| 14 Jul 2000 | INR | 365.5 | 369.9 | 358.2 | 359.9 | 359.9 | -5.35 (-1.46%) | 5,216,689 |
| 13 Jul 2000 | INR | 368.5 | 374 | 364 | 365.25 | 365.25 | -4.4 (-1.19%) | 3,726,531 |
| 12 Jul 2000 | INR | 373.5 | 376 | 368.25 | 369.65 | 369.65 | -4.8 (-1.28%) | 4,640,899 |
| 11 Jul 2000 | INR | 367.5 | 375.9 | 366.6 | 374.45 | 374.45 | +6.45 (+1.75%) | 8,116,673 |
| 10 Jul 2000 | INR | 368 | 368 | 368 | 368 | 368 | +3.9 (+1.07%) | 200 |
| 7 Jul 2000 | INR | 0 | 0 | 0 | 364.1 | 364.1 | 0.0 (0.0%) | 0 |
| 6 Jul 2000 | INR | 352 | 365.8 | 349.3 | 364.1 | 364.1 | +11.55 (+3.28%) | 14,709,701 |
| 5 Jul 2000 | INR | 345.6 | 359.4 | 345.6 | 352.55 | 352.55 | +6.8 (+1.97%) | 13,406,977 |
| 4 Jul 2000 | INR | 350 | 351.15 | 345 | 345.75 | 345.75 | -2.7 (-0.77%) | 6,054,856 |
| 3 Jul 2000 | INR | 342.1 | 352.85 | 342.1 | 348.45 | 348.45 | +7.55 (+2.21%) | 8,802,391 |
| 30 Jun 2000 | INR | 338.5 | 343.3 | 335.8 | 340.9 | 340.9 | +1.5 (+0.44%) | 4,209,332 |
| 29 Jun 2000 | INR | 335 | 344.1 | 334.65 | 339.4 | 339.4 | +6.15 (+1.85%) | 5,286,377 |
| 28 Jun 2000 | INR | 333.5 | 336.8 | 332 | 333.25 | 333.25 | -0.85 (-0.25%) | 1,434,437 |
| 27 Jun 2000 | INR | 331.5 | 340 | 331.5 | 334.1 | 334.1 | +3.4 (+1.03%) | 5,378,366 |
| 26 Jun 2000 | INR | 332.3 | 335 | 329.1 | 330.7 | 330.7 | -3.55 (-1.06%) | 2,323,683 |
| 23 Jun 2000 | INR | 349.25 | 353.8 | 333.6 | 334.25 | 334.25 | -14.5 (-4.16%) | 16,253,845 |
| 22 Jun 2000 | INR | 328 | 349 | 323.1 | 348.75 | 348.75 | +17.5 (+5.28%) | 10,389,522 |
| 21 Jun 2000 | INR | 0 | 0 | 0 | 331.25 | 331.25 | 0.0 (0.0%) | 0 |
| 20 Jun 2000 | INR | 0 | 0 | 0 | 331.25 | 331.25 | 0.0 (0.0%) | 0 |
| 19 Jun 2000 | INR | 0 | 0 | 0 | 331.25 | 331.25 | 0.0 (0.0%) | 0 |
| 16 Jun 2000 | INR | 330 | 335.4 | 329.3 | 331.25 | 331.25 | +0.4 (+0.12%) | 4,489,122 |
| 15 Jun 2000 | INR | 337 | 338 | 327 | 330.85 | 330.85 | -6.65 (-1.97%) | 4,493,625 |
| 14 Jun 2000 | INR | 341 | 344.85 | 336.1 | 337.5 | 337.5 | -2.05 (-0.60%) | 4,281,317 |
| 13 Jun 2000 | INR | 340.95 | 347 | 338.2 | 339.55 | 339.55 | -1.1 (-0.32%) | 6,364,260 |
| 12 Jun 2000 | INR | 345 | 345.9 | 339 | 340.65 | 340.65 | +1.9 (+0.56%) | 4,545,250 |
| 9 Jun 2000 | INR | 338.5 | 352.5 | 338.15 | 338.75 | 338.75 | -1.3 (-0.38%) | 8,891,668 |
