| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2000 | INR | 1,980 | 2,118 | 1,980 | 2,050 | 1,025 | +49 (+2.45%) | 1,190 |
| 29 Sep 2000 | INR | 2,022 | 2,040 | 1,999 | 2,001 | 1,000.5 | -19 (-0.94%) | 2,572 |
| 28 Sep 2000 | INR | 2,002 | 2,020 | 1,960 | 2,020 | 1,010 | -35 (-1.70%) | 1,502 |
| 27 Sep 2000 | INR | 1,980 | 2,055 | 1,980 | 2,055 | 1,027.5 | +71 (+3.58%) | 420 |
| 26 Sep 2000 | INR | 2,000 | 2,016 | 1,960 | 1,984 | 992 | -16 (-0.80%) | 769 |
| 25 Sep 2000 | INR | 1,902 | 2,000 | 1,902 | 2,000 | 1,000 | 0.0 (0.0%) | 807 |
| 22 Sep 2000 | INR | 1,999 | 2,000 | 1,999 | 2,000 | 1,000 | +9 (+0.45%) | 165 |
| 21 Sep 2000 | INR | 1,995 | 2,010 | 1,980 | 1,991 | 995.5 | -19 (-0.95%) | 635 |
| 20 Sep 2000 | INR | 1,990 | 2,010 | 1,990 | 2,010 | 1,005 | +5 (+0.25%) | 469 |
| 19 Sep 2000 | INR | 2,000 | 2,020 | 2,000 | 2,005 | 1,002.5 | +3 (+0.15%) | 1,452 |
| 18 Sep 2000 | INR | 2,001 | 2,015 | 2,000 | 2,002 | 1,001 | -28 (-1.38%) | 610 |
| 15 Sep 2000 | INR | 2,020 | 2,040 | 2,020 | 2,030 | 1,015 | -30 (-1.46%) | 357 |
| 14 Sep 2000 | INR | 2,001 | 2,060 | 2,000 | 2,060 | 1,030 | +26 (+1.28%) | 894 |
| 13 Sep 2000 | INR | 2,040 | 2,040 | 2,006 | 2,034 | 1,017 | -16 (-0.78%) | 1,096 |
| 12 Sep 2000 | INR | 2,022 | 2,079 | 2,022 | 2,050 | 1,025 | +10 (+0.49%) | 435 |
| 11 Sep 2000 | INR | 2,020 | 2,080 | 2,020 | 2,040 | 1,020 | -6 (-0.29%) | 320 |
| 8 Sep 2000 | INR | 2,042 | 2,080 | 2,040 | 2,046 | 1,023 | +4 (+0.20%) | 863 |
| 7 Sep 2000 | INR | 2,070 | 2,080 | 2,042 | 2,042 | 1,021 | +1 (+0.05%) | 386 |
| 6 Sep 2000 | INR | 2,010 | 2,041 | 2,006 | 2,041 | 1,020.5 | -12 (-0.58%) | 1,250 |
| 5 Sep 2000 | INR | 2,024 | 2,060 | 2,024 | 2,053 | 1,026.5 | -47 (-2.24%) | 520 |
| 4 Sep 2000 | INR | 2,060 | 2,100 | 2,060 | 2,100 | 1,050 | +20 (+0.96%) | 550 |
| 31 Aug 2000 | INR | 2,024 | 2,180 | 2,024 | 2,080 | 1,040 | -1 (-0.05%) | 496 |
| 30 Aug 2000 | INR | 2,100 | 2,130 | 2,081 | 2,081 | 1,040.5 | 0.0 (0.0%) | 1,020 |
| 29 Aug 2000 | INR | 2,188 | 2,200 | 2,062 | 2,081 | 1,040.5 | -8 (-0.38%) | 2,016 |
| 28 Aug 2000 | INR | 2,075 | 2,118 | 2,014 | 2,089 | 1,044.5 | -1 (-0.05%) | 2,517 |
| 25 Aug 2000 | INR | 2,150 | 2,150 | 2,028 | 2,090 | 1,045 | +80 (+3.98%) | 2,402 |
| 24 Aug 2000 | INR | 1,985 | 2,020 | 1,985 | 2,010 | 1,005 | -2 (-0.10%) | 1,525 |
| 23 Aug 2000 | INR | 2,038 | 2,038 | 2,012 | 2,012 | 1,006 | +7 (+0.35%) | 378 |
| 22 Aug 2000 | INR | 2,000 | 2,035 | 2,000 | 2,005 | 1,002.5 | -20 (-0.99%) | 1,792 |
| 21 Aug 2000 | INR | 2,019 | 2,030 | 1,981 | 2,025 | 1,012.5 | +2 (+0.10%) | 2,057 |
