| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2000 | INR | 14.3 | 15.45 | 14.25 | 15.15 | 5.05 | 0.0 (0.0%) | 14,508 |
| 27 Sep 2000 | INR | 0 | 0 | 0 | 15.15 | 5.05 | 0.0 (0.0%) | 0 |
| 26 Sep 2000 | INR | 0 | 0 | 0 | 15.15 | 5.05 | 0.0 (0.0%) | 0 |
| 25 Sep 2000 | INR | 14.5 | 15.5 | 14.5 | 15.15 | 5.05 | +0.15 (+1%) | 5,615 |
| 22 Sep 2000 | INR | 15.8 | 15.8 | 14.75 | 15 | 5 | -0.95 (-5.96%) | 9,860 |
| 21 Sep 2000 | INR | 15.15 | 15.95 | 15.15 | 15.95 | 5.3167 | +0.15 (+0.95%) | 588 |
| 20 Sep 2000 | INR | 15.1 | 15.8 | 15.1 | 15.8 | 5.2667 | -0.35 (-2.17%) | 1,670 |
| 19 Sep 2000 | INR | 0 | 0 | 0 | 16.15 | 5.3833 | 0.0 (0.0%) | 0 |
| 18 Sep 2000 | INR | 0 | 0 | 0 | 16.15 | 5.3833 | 0.0 (0.0%) | 0 |
| 15 Sep 2000 | INR | 15.75 | 16.35 | 15.75 | 16.15 | 5.3833 | -0.3 (-1.82%) | 10,894 |
| 14 Sep 2000 | INR | 15.5 | 16.5 | 15.5 | 16.45 | 5.4833 | +0.2 (+1.23%) | 5,348 |
| 13 Sep 2000 | INR | 16 | 16.25 | 15.65 | 16.25 | 5.4167 | -0.05 (-0.31%) | 1,086 |
| 12 Sep 2000 | INR | 16 | 16.35 | 15.5 | 16.3 | 5.4333 | +0.2 (+1.24%) | 6,577 |
| 11 Sep 2000 | INR | 15.5 | 16.5 | 15.5 | 16.1 | 5.3667 | +0.1 (+0.63%) | 8,724 |
| 8 Sep 2000 | INR | 15.5 | 16.5 | 15.35 | 16 | 5.3333 | -0.1 (-0.62%) | 51,454 |
| 7 Sep 2000 | INR | 15 | 16.5 | 15 | 16.1 | 5.3667 | +0.2 (+1.26%) | 852,573 |
| 6 Sep 2000 | INR | 15.85 | 16.05 | 15.25 | 15.9 | 5.3 | +0.05 (+0.32%) | 7,939 |
| 5 Sep 2000 | INR | 15.2 | 16.3 | 15.15 | 15.85 | 5.2833 | -0.2 (-1.25%) | 21,921 |
| 4 Sep 2000 | INR | 15 | 16.2 | 14.3 | 16.05 | 5.35 | +1 (+6.64%) | 42,878 |
| 1 Sep 2000 | INR | 0 | 0 | 0 | 15.05 | 5.0167 | 0.0 (0.0%) | 0 |
| 31 Aug 2000 | INR | 13.9 | 15.35 | 13.25 | 15.05 | 5.0167 | +0.8 (+5.61%) | 23,564 |
| 30 Aug 2000 | INR | 13.7 | 14.6 | 13.7 | 14.25 | 4.75 | -0.25 (-1.72%) | 3,113 |
| 29 Aug 2000 | INR | 14.1 | 15 | 14.1 | 14.5 | 4.8333 | -0.35 (-2.36%) | 3,153 |
| 28 Aug 2000 | INR | 14 | 15 | 13.55 | 14.85 | 4.95 | +0.35 (+2.41%) | 7,156 |
| 25 Aug 2000 | INR | 14.8 | 15.25 | 14 | 14.5 | 4.8333 | -0.25 (-1.69%) | 25,181 |
| 24 Aug 2000 | INR | 14.75 | 15.5 | 14.5 | 14.75 | 4.9167 | -0.3 (-1.99%) | 8,203 |
| 23 Aug 2000 | INR | 14.7 | 15.5 | 13.9 | 15.05 | 5.0167 | -0.05 (-0.33%) | 16,679 |
| 22 Aug 2000 | INR | 13 | 15.1 | 13 | 15.1 | 5.0333 | +1.1 (+7.86%) | 28,687 |
| 21 Aug 2000 | INR | 13.5 | 14.5 | 13.5 | 14 | 4.6667 | +0.25 (+1.82%) | 2,560 |
| 18 Aug 2000 | INR | 13 | 14 | 13 | 13.75 | 4.5833 | +0.25 (+1.85%) | 15,247 |
