| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2000 | INR | 167 | 172.9 | 165.25 | 169.25 | 33.85 | +4 (+2.42%) | 89,050 |
| 27 Jun 2000 | INR | 179 | 179 | 163.05 | 165.25 | 33.05 | -4.75 (-2.79%) | 72,250 |
| 26 Jun 2000 | INR | 171 | 176 | 166.1 | 170 | 34 | -7 (-3.95%) | 52,800 |
| 23 Jun 2000 | INR | 184 | 186.5 | 176 | 177 | 35.4 | -9 (-4.84%) | 45,700 |
| 22 Jun 2000 | INR | 191.6 | 194 | 185.1 | 186 | 37.2 | -6.25 (-3.25%) | 49,950 |
| 21 Jun 2000 | INR | 206.45 | 206.45 | 190 | 192.25 | 38.45 | -8.65 (-4.31%) | 131,950 |
| 20 Jun 2000 | INR | 200 | 206.45 | 196.3 | 200.9 | 40.18 | +3.95 (+2.01%) | 227,850 |
| 19 Jun 2000 | INR | 205 | 206 | 195 | 196.95 | 39.39 | -0.6 (-0.30%) | 160,500 |
| 16 Jun 2000 | INR | 194 | 198 | 190 | 197.55 | 39.51 | +3.65 (+1.88%) | 41,100 |
| 15 Jun 2000 | INR | 196 | 199.9 | 186.1 | 193.9 | 38.78 | -5.8 (-2.90%) | 47,900 |
| 14 Jun 2000 | INR | 199.8 | 202.7 | 192 | 199.7 | 39.94 | +14.7 (+7.95%) | 91,050 |
| 13 Jun 2000 | INR | 185.05 | 193 | 183.3 | 185 | 37 | -13.05 (-6.59%) | 96,500 |
| 12 Jun 2000 | INR | 218 | 227 | 198.05 | 198.05 | 39.61 | -17.2 (-7.99%) | 90,450 |
| 9 Jun 2000 | INR | 220 | 234 | 213.3 | 215.25 | 43.05 | -16.75 (-7.22%) | 148,600 |
| 8 Jun 2000 | INR | 224.85 | 239.1 | 224.85 | 232 | 46.4 | +10.6 (+4.79%) | 135,400 |
| 7 Jun 2000 | INR | 211.75 | 222.4 | 209 | 221.4 | 44.28 | +12.7 (+6.09%) | 131,100 |
| 6 Jun 2000 | INR | 199 | 209 | 190.05 | 208.7 | 41.74 | +13.7 (+7.03%) | 117,100 |
| 5 Jun 2000 | INR | 196.9 | 208 | 191 | 195 | 39 | +3 (+1.56%) | 78,700 |
| 2 Jun 2000 | INR | 190 | 195.95 | 186 | 192 | 38.4 | +6.5 (+3.50%) | 82,300 |
| 1 Jun 2000 | INR | 192 | 192 | 182 | 185.5 | 37.1 | -1.85 (-0.99%) | 69,200 |
| 31 May 2000 | INR | 185 | 187.35 | 177 | 187.35 | 37.47 | +9.15 (+5.13%) | 153,650 |
| 30 May 2000 | INR | 164.1 | 178.2 | 162.55 | 178.2 | 35.64 | +13 (+7.87%) | 77,650 |
| 29 May 2000 | INR | 160.95 | 166 | 159.25 | 165.2 | 33.04 | +5.2 (+3.25%) | 94,800 |
| 26 May 2000 | INR | 164 | 164.6 | 159 | 160 | 32 | 0.0 (0.0%) | 47,250 |
| 25 May 2000 | INR | 161.9 | 166.5 | 157.65 | 160 | 32 | 0.0 (0.0%) | 83,650 |
| 24 May 2000 | INR | 157 | 166 | 155.25 | 160 | 32 | +2 (+1.27%) | 67,850 |
| 23 May 2000 | INR | 167 | 169.4 | 157 | 158 | 31.6 | -10.45 (-6.20%) | 231,850 |
| 22 May 2000 | INR | 169.9 | 174.5 | 163 | 168.45 | 33.69 | +0.05 (+0.03%) | 238,300 |
| 19 May 2000 | INR | 156 | 170.4 | 153.3 | 168.4 | 33.68 | +9.8 (+6.18%) | 666,050 |
| 18 May 2000 | INR | 165 | 167.7 | 155.05 | 158.6 | 31.72 | -7.4 (-4.46%) | 256,450 |
