| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2000 | INR | 130 | 134 | 130 | 132.2 | 66.1 | -0.9 (-0.68%) | 98,334 |
| 10 Jul 2000 | INR | 134 | 135 | 132.5 | 133.1 | 66.55 | +1.3 (+0.99%) | 81,432 |
| 7 Jul 2000 | INR | 133.4 | 133.4 | 129.4 | 131.8 | 65.9 | -0.2 (-0.15%) | 72,177 |
| 6 Jul 2000 | INR | 135 | 135.8 | 132 | 132 | 66 | -1.5 (-1.12%) | 55,056 |
| 5 Jul 2000 | INR | 133.4 | 138.8 | 133 | 133.5 | 66.75 | +3.5 (+2.69%) | 141,816 |
| 4 Jul 2000 | INR | 137 | 137 | 129.2 | 130 | 65 | -5 (-3.70%) | 166,812 |
| 3 Jul 2000 | INR | 136 | 141.6 | 133 | 135 | 67.5 | -0.2 (-0.15%) | 195,975 |
| 30 Jun 2000 | INR | 135 | 137.5 | 134.6 | 135.2 | 67.6 | -0.6 (-0.44%) | 25,965 |
| 29 Jun 2000 | INR | 140 | 142.9 | 133.2 | 135.8 | 67.9 | -4.2 (-3%) | 82,705 |
| 28 Jun 2000 | INR | 142.5 | 145.1 | 136.2 | 140 | 70 | -2.1 (-1.48%) | 44,581 |
| 27 Jun 2000 | INR | 144.1 | 145.6 | 140.6 | 142.1 | 71.05 | -2.4 (-1.66%) | 61,780 |
| 26 Jun 2000 | INR | 144.1 | 145.7 | 142 | 144.5 | 72.25 | -2 (-1.37%) | 25,046 |
| 23 Jun 2000 | INR | 147.8 | 147.8 | 144.3 | 146.5 | 73.25 | -1.3 (-0.88%) | 33,648 |
| 22 Jun 2000 | INR | 151.5 | 151.8 | 147.1 | 147.8 | 73.9 | -2.1 (-1.40%) | 51,223 |
| 21 Jun 2000 | INR | 146 | 155.8 | 145.1 | 149.9 | 74.95 | +5.8 (+4.02%) | 135,763 |
| 20 Jun 2000 | INR | 147.8 | 147.8 | 142 | 144.1 | 72.05 | +0.4 (+0.28%) | 55,428 |
| 19 Jun 2000 | INR | 142 | 146.9 | 142 | 143.7 | 71.85 | -0.6 (-0.42%) | 33,305 |
| 16 Jun 2000 | INR | 146 | 148 | 143 | 144.3 | 72.15 | -2.3 (-1.57%) | 49,207 |
| 15 Jun 2000 | INR | 151.6 | 151.6 | 145 | 146.6 | 73.3 | -0.3 (-0.20%) | 17,101 |
| 14 Jun 2000 | INR | 154 | 154 | 146 | 146.9 | 73.45 | +1 (+0.69%) | 71,018 |
| 13 Jun 2000 | INR | 144.1 | 146.9 | 144 | 145.9 | 72.95 | -0.1 (-0.07%) | 38,208 |
| 12 Jun 2000 | INR | 147.8 | 151.8 | 144.2 | 146 | 73 | +0.3 (+0.21%) | 26,426 |
| 9 Jun 2000 | INR | 145.4 | 149.6 | 145 | 145.7 | 72.85 | -1.8 (-1.22%) | 46,540 |
| 8 Jun 2000 | INR | 147 | 149.8 | 146.3 | 147.5 | 73.75 | +2.3 (+1.58%) | 33,912 |
| 7 Jun 2000 | INR | 147 | 147 | 143.1 | 145.2 | 72.6 | +2 (+1.40%) | 30,960 |
| 6 Jun 2000 | INR | 144.8 | 148 | 141.5 | 143.2 | 71.6 | -2.8 (-1.92%) | 41,710 |
| 5 Jun 2000 | INR | 153.8 | 153.8 | 146 | 146 | 73 | -0.3 (-0.21%) | 35,304 |
| 2 Jun 2000 | INR | 144 | 149.2 | 142.2 | 146.3 | 73.15 | +3.1 (+2.16%) | 29,568 |
| 1 Jun 2000 | INR | 156 | 156 | 138 | 143.2 | 71.6 | -11.2 (-7.25%) | 53,312 |
| 31 May 2000 | INR | 162 | 165 | 154.1 | 154.4 | 77.2 | -1.6 (-1.03%) | 66,759 |
