| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2000 | INR | 84.24 | 87 | 83.52 | 85.8 | 83.3269 | -3.24 (-3.64%) | 50,400 |
| 27 Jun 2000 | INR | 92.52 | 92.52 | 88.5 | 89.04 | 86.4735 | -3.54 (-3.82%) | 62,400 |
| 26 Jun 2000 | INR | 95.16 | 97.74 | 92.04 | 92.58 | 89.9114 | -7.44 (-7.44%) | 84,000 |
| 23 Jun 2000 | INR | 99 | 102.48 | 97.14 | 100.02 | 97.137 | -0.84 (-0.83%) | 98,400 |
| 22 Jun 2000 | INR | 107.52 | 108 | 99.48 | 100.86 | 97.9528 | -5.64 (-5.30%) | 136,800 |
| 21 Jun 2000 | INR | 107.88 | 108.54 | 101.52 | 106.5 | 103.4302 | +6 (+5.97%) | 235,200 |
| 20 Jun 2000 | INR | 101.88 | 103.02 | 87.84 | 100.5 | 97.6031 | +5.04 (+5.28%) | 206,400 |
| 19 Jun 2000 | INR | 95.46 | 95.46 | 95.46 | 95.46 | 92.7084 | +7.08 (+8.01%) | 19,200 |
| 16 Jun 2000 | INR | 87.48 | 88.38 | 87.48 | 88.38 | 85.8325 | +6.54 (+7.99%) | 25,200 |
| 15 Jun 2000 | INR | 78.48 | 81.84 | 78.48 | 81.84 | 79.481 | +6.06 (+8.00%) | 43,200 |
| 14 Jun 2000 | INR | 75.48 | 75.9 | 75 | 75.78 | 73.5957 | +3.3 (+4.55%) | 27,600 |
| 13 Jun 2000 | INR | 72.66 | 75 | 72 | 72.48 | 70.3908 | -1.02 (-1.39%) | 45,600 |
| 12 Jun 2000 | INR | 69 | 75.06 | 69 | 73.5 | 71.3814 | +1.02 (+1.41%) | 78,000 |
| 9 Jun 2000 | INR | 70.62 | 72.48 | 70.56 | 72.48 | 70.3908 | -0.3 (-0.41%) | 49,200 |
| 8 Jun 2000 | INR | 69.48 | 73.86 | 69.48 | 72.78 | 70.6822 | +2.82 (+4.03%) | 49,200 |
| 7 Jun 2000 | INR | 70.02 | 70.86 | 67.5 | 69.96 | 67.9434 | +0.54 (+0.78%) | 33,600 |
| 6 Jun 2000 | INR | 70.98 | 71.46 | 67.56 | 69.42 | 67.419 | -1.56 (-2.20%) | 64,800 |
| 5 Jun 2000 | INR | 73.02 | 75 | 70.98 | 70.98 | 68.934 | +0.66 (+0.94%) | 30,000 |
| 2 Jun 2000 | INR | 73.02 | 75.66 | 69.9 | 70.32 | 68.2931 | -2.34 (-3.22%) | 22,800 |
| 1 Jun 2000 | INR | 76.26 | 76.98 | 72.12 | 72.66 | 70.5656 | -3.48 (-4.57%) | 32,400 |
| 31 May 2000 | INR | 73.86 | 76.14 | 73.5 | 76.14 | 73.9453 | +5.64 (+8%) | 67,200 |
| 30 May 2000 | INR | 67.98 | 70.98 | 67.98 | 70.5 | 68.4679 | +2.52 (+3.71%) | 64,800 |
| 29 May 2000 | INR | 67.5 | 69.12 | 65.52 | 67.98 | 66.0205 | +3.12 (+4.81%) | 32,400 |
| 26 May 2000 | INR | 60 | 64.86 | 60 | 64.86 | 62.9904 | +4.74 (+7.88%) | 13,200 |
| 25 May 2000 | INR | 58.08 | 61.02 | 58.08 | 60.12 | 58.3871 | +1.5 (+2.56%) | 19,200 |
| 24 May 2000 | INR | 55.08 | 58.98 | 55.08 | 58.62 | 56.9303 | +1.92 (+3.39%) | 24,000 |
| 23 May 2000 | INR | 52.02 | 57.48 | 52.02 | 56.7 | 55.0657 | +0.24 (+0.43%) | 60,000 |
| 22 May 2000 | INR | 59.4 | 59.4 | 56.46 | 56.46 | 54.8326 | -4.92 (-8.02%) | 46,800 |
| 19 May 2000 | INR | 64.08 | 64.98 | 61.02 | 61.38 | 59.6108 | -4.08 (-6.23%) | 75,600 |
| 18 May 2000 | INR | 64.98 | 65.46 | 63.54 | 65.46 | 63.5731 | +0.3 (+0.46%) | 9,600 |
