| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2000 | INR | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.43 (-2.52%) | 937 |
| 23 Jun 2000 | INR | 17.12 | 17.12 | 17.07 | 17.07 | 17.07 | -0.1 (-0.58%) | 9,844 |
| 22 Jun 2000 | INR | 17.6 | 18.13 | 17.17 | 17.17 | 17.17 | -0.13 (-0.75%) | 4,359 |
| 21 Jun 2000 | INR | 17.92 | 17.92 | 17.07 | 17.3 | 17.3 | +0.18 (+1.05%) | 5,156 |
| 20 Jun 2000 | INR | 17.13 | 17.87 | 17.07 | 17.12 | 17.12 | 0.0 (0.0%) | 139,547 |
| 19 Jun 2000 | INR | 17.21 | 17.21 | 17.12 | 17.12 | 17.12 | -0.48 (-2.73%) | 70,453 |
| 16 Jun 2000 | INR | 18.24 | 18.24 | 17.49 | 17.6 | 17.6 | -1.07 (-5.73%) | 24,197 |
| 15 Jun 2000 | INR | 17.6 | 18.67 | 17.6 | 18.67 | 18.67 | +0.54 (+2.98%) | 10,031 |
| 14 Jun 2000 | INR | 19.52 | 19.52 | 18.13 | 18.13 | 18.13 | -0.26 (-1.41%) | 469 |
| 13 Jun 2000 | INR | 17.28 | 18.44 | 17.28 | 18.39 | 18.39 | +1.22 (+7.11%) | 1,847 |
| 9 Jun 2000 | INR | 17.71 | 17.71 | 17.09 | 17.17 | 17.17 | -0.54 (-3.05%) | 23,587 |
| 8 Jun 2000 | INR | 17.26 | 17.72 | 17.26 | 17.71 | 17.71 | +1.1 (+6.62%) | 25,781 |
| 7 Jun 2000 | INR | 16.53 | 17.47 | 16.53 | 16.61 | 16.61 | +0.07 (+0.42%) | 122,475 |
| 5 Jun 2000 | INR | 17.07 | 17.07 | 16.54 | 16.54 | 16.54 | +0.11 (+0.67%) | 4,687 |
| 2 Jun 2000 | INR | 17.07 | 17.07 | 16.43 | 16.43 | 16.43 | -0.66 (-3.86%) | 14,091 |
| 1 Jun 2000 | INR | 18.03 | 18.13 | 17.09 | 17.09 | 17.09 | -0.06 (-0.35%) | 4,219 |
| 31 May 2000 | INR | 17.6 | 18.24 | 17.12 | 17.15 | 17.15 | -1.09 (-5.98%) | 188,475 |
| 30 May 2000 | INR | 17.6 | 18.24 | 17.6 | 18.24 | 18.24 | +0.74 (+4.23%) | 478 |
| 26 May 2000 | INR | 16 | 17.6 | 16 | 17.5 | 17.5 | +0.58 (+3.43%) | 3,469 |
| 25 May 2000 | INR | 16.53 | 17.01 | 16.53 | 16.92 | 16.92 | -0.09 (-0.53%) | 96,094 |
| 24 May 2000 | INR | 16.52 | 17.07 | 15.79 | 17.01 | 17.01 | +0.44 (+2.66%) | 7,828 |
| 23 May 2000 | INR | 16.59 | 16.8 | 16 | 16.57 | 16.57 | +0.36 (+2.22%) | 8,672 |
| 22 May 2000 | INR | 17.28 | 17.28 | 16.21 | 16.21 | 16.21 | -0.83 (-4.87%) | 3,609 |
| 19 May 2000 | INR | 17.28 | 17.28 | 16 | 17.04 | 17.04 | +0.18 (+1.07%) | 32,691 |
| 18 May 2000 | INR | 17.6 | 17.6 | 16.86 | 16.86 | 16.86 | -0.21 (-1.23%) | 1,406 |
| 17 May 2000 | INR | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 844 |
| 16 May 2000 | INR | 17.28 | 17.28 | 16.86 | 17.07 | 17.07 | -0.11 (-0.64%) | 1,172 |
| 15 May 2000 | INR | 16.64 | 17.6 | 16.64 | 17.18 | 17.18 | +0.15 (+0.88%) | 15,562 |
| 12 May 2000 | INR | 18.56 | 18.67 | 16.64 | 17.03 | 17.03 | -0.81 (-4.54%) | 3,609 |
| 10 May 2000 | INR | 17.81 | 17.84 | 17.81 | 17.84 | 17.84 | -0.28 (-1.55%) | 9,234 |
