| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2000 | INR | 83.46 | 83.46 | 76.14 | 80.4 | 78.0825 | +2.52 (+3.24%) | 18,744 |
| 8 Aug 2000 | INR | 79.74 | 79.98 | 77.52 | 77.88 | 75.6351 | -2.04 (-2.55%) | 19,992 |
| 7 Aug 2000 | INR | 79.98 | 79.98 | 78.36 | 79.92 | 77.6163 | -0.66 (-0.82%) | 7,560 |
| 4 Aug 2000 | INR | 80.1 | 82.56 | 79.98 | 80.58 | 78.2573 | -3.9 (-4.62%) | 8,856 |
| 3 Aug 2000 | INR | 86.52 | 87.42 | 84 | 84.48 | 82.0449 | -0.48 (-0.56%) | 12,432 |
| 2 Aug 2000 | INR | 82.74 | 85.02 | 82.74 | 84.96 | 82.5111 | +2.64 (+3.21%) | 7,440 |
| 1 Aug 2000 | INR | 86.52 | 87.78 | 82.14 | 82.32 | 79.9472 | -5.16 (-5.90%) | 33,960 |
| 31 Jul 2000 | INR | 87.48 | 87.78 | 87 | 87.48 | 84.9584 | +0.18 (+0.21%) | 7,800 |
| 28 Jul 2000 | INR | 89.88 | 90 | 87.12 | 87.3 | 84.7836 | -0.18 (-0.21%) | 131,220 |
| 27 Jul 2000 | INR | 88.5 | 90 | 87.48 | 87.48 | 84.9584 | -3 (-3.32%) | 72,300 |
| 26 Jul 2000 | INR | 93.42 | 93.48 | 90 | 90.48 | 87.872 | +3.72 (+4.29%) | 40,908 |
| 25 Jul 2000 | INR | 84.78 | 88.98 | 82.5 | 86.76 | 84.2592 | +4.2 (+5.09%) | 42,240 |
| 24 Jul 2000 | INR | 85.26 | 85.26 | 82.5 | 82.56 | 80.1803 | -4.68 (-5.36%) | 15,252 |
| 21 Jul 2000 | INR | 87.48 | 90.72 | 86.04 | 87.24 | 84.7254 | +0.84 (+0.97%) | 43,980 |
| 20 Jul 2000 | INR | 87 | 90 | 84.54 | 86.4 | 83.9096 | +2.52 (+3.00%) | 85,728 |
| 19 Jul 2000 | INR | 82.5 | 85.5 | 82.5 | 83.88 | 81.4622 | +4.68 (+5.91%) | 52,884 |
| 18 Jul 2000 | INR | 79.74 | 82.02 | 75.12 | 79.2 | 76.9171 | -0.06 (-0.08%) | 109,200 |
| 17 Jul 2000 | INR | 81.48 | 81.48 | 79.02 | 79.26 | 76.9754 | -1.74 (-2.15%) | 58,800 |
| 14 Jul 2000 | INR | 81.24 | 81.24 | 79.08 | 81 | 78.6652 | +0.42 (+0.52%) | 31,200 |
| 13 Jul 2000 | INR | 81.78 | 82.5 | 79.98 | 80.58 | 78.2573 | -0.3 (-0.37%) | 31,200 |
| 12 Jul 2000 | INR | 81.48 | 83.52 | 80.1 | 80.88 | 78.5487 | +3.36 (+4.33%) | 42,000 |
| 11 Jul 2000 | INR | 80.16 | 80.52 | 76.8 | 77.52 | 75.2855 | -3.36 (-4.15%) | 181,200 |
| 10 Jul 2000 | INR | 85.02 | 85.02 | 80.04 | 80.88 | 78.5487 | -1.86 (-2.25%) | 44,400 |
| 7 Jul 2000 | INR | 84.48 | 85.02 | 82.5 | 82.74 | 80.3551 | -2.76 (-3.23%) | 31,200 |
| 6 Jul 2000 | INR | 87.48 | 87.48 | 85.14 | 85.5 | 83.0355 | -1.38 (-1.59%) | 6,000 |
| 5 Jul 2000 | INR | 86.52 | 86.88 | 85.02 | 86.88 | 84.3757 | +2.04 (+2.40%) | 20,400 |
| 4 Jul 2000 | INR | 86.52 | 87 | 84.24 | 84.84 | 82.3945 | -1.08 (-1.26%) | 16,800 |
| 3 Jul 2000 | INR | 82.98 | 86.94 | 82.62 | 85.92 | 83.4434 | +1.32 (+1.56%) | 37,200 |
| 30 Jun 2000 | INR | 84.54 | 85.98 | 84.24 | 84.6 | 82.1614 | -1.38 (-1.61%) | 13,200 |
| 29 Jun 2000 | INR | 87.48 | 87.48 | 85.98 | 85.98 | 83.5017 | +0.18 (+0.21%) | 15,600 |
