| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2000 | INR | 17.05 | 18.4 | 17.05 | 17.85 | 17.85 | -0.65 (-3.51%) | 7,775 |
| 25 Sep 2000 | INR | 18.3 | 18.5 | 18.2 | 18.5 | 18.5 | -0.4 (-2.12%) | 3,500 |
| 22 Sep 2000 | INR | 18.85 | 19 | 18.8 | 18.9 | 18.9 | -0.55 (-2.83%) | 5,242 |
| 21 Sep 2000 | INR | 20 | 20 | 19 | 19.45 | 19.45 | -0.5 (-2.51%) | 11,799 |
| 20 Sep 2000 | INR | 18.9 | 20.15 | 18.9 | 19.95 | 19.95 | +1.2 (+6.40%) | 8,400 |
| 19 Sep 2000 | INR | 19.4 | 19.4 | 17.75 | 18.75 | 18.75 | -0.35 (-1.83%) | 21,402 |
| 18 Sep 2000 | INR | 18.8 | 19.75 | 18.8 | 19.1 | 19.1 | -0.4 (-2.05%) | 4,592 |
| 15 Sep 2000 | INR | 19.4 | 19.95 | 19.4 | 19.5 | 19.5 | -0.45 (-2.26%) | 8,699 |
| 14 Sep 2000 | INR | 19.15 | 20 | 19.15 | 19.95 | 19.95 | +0.75 (+3.91%) | 8,531 |
| 13 Sep 2000 | INR | 21 | 21 | 19.05 | 19.2 | 19.2 | -1.5 (-7.25%) | 26,781 |
| 12 Sep 2000 | INR | 21.5 | 21.75 | 20.7 | 20.7 | 20.7 | -1.45 (-6.55%) | 28,578 |
| 11 Sep 2000 | INR | 19.2 | 23.35 | 19.2 | 22.15 | 22.15 | +2.45 (+12.44%) | 33,113 |
| 8 Sep 2000 | INR | 19.9 | 20.25 | 19.1 | 19.7 | 19.7 | +0.3 (+1.55%) | 22,369 |
| 7 Sep 2000 | INR | 18.2 | 19.5 | 18.2 | 19.4 | 19.4 | +0.4 (+2.11%) | 11,907 |
| 6 Sep 2000 | INR | 19.75 | 19.75 | 18.95 | 19 | 19 | 0.0 (0.0%) | 21,061 |
| 5 Sep 2000 | INR | 20.4 | 20.4 | 18.9 | 19 | 19 | -1 (-5%) | 14,790 |
| 4 Sep 2000 | INR | 19.7 | 20.5 | 19.05 | 20 | 20 | +1 (+5.26%) | 11,868 |
| 31 Aug 2000 | INR | 19.8 | 20 | 19 | 19 | 19 | -1.5 (-7.32%) | 27,295 |
| 30 Aug 2000 | INR | 20.1 | 21.85 | 20.1 | 20.5 | 20.5 | 0.0 (0.0%) | 5,868 |
| 29 Aug 2000 | INR | 20.1 | 21.3 | 19.6 | 20.5 | 20.5 | +0.25 (+1.23%) | 3,856 |
| 28 Aug 2000 | INR | 22 | 22 | 20.25 | 20.25 | 20.25 | -1.75 (-7.95%) | 15,273 |
| 25 Aug 2000 | INR | 23 | 23 | 21.7 | 22 | 22 | -0.95 (-4.14%) | 8,060 |
| 24 Aug 2000 | INR | 23.5 | 25 | 22.6 | 22.95 | 22.95 | -0.65 (-2.75%) | 15,352 |
| 23 Aug 2000 | INR | 25.5 | 26.45 | 23.55 | 23.6 | 23.6 | -0.85 (-3.48%) | 5,548 |
| 22 Aug 2000 | INR | 24.5 | 25.8 | 24.25 | 24.45 | 24.45 | -0.7 (-2.78%) | 3,162 |
| 21 Aug 2000 | INR | 26.05 | 26.05 | 24.25 | 25.15 | 25.15 | +0.2 (+0.80%) | 1,640 |
| 18 Aug 2000 | INR | 24 | 24.95 | 23.25 | 24.95 | 24.95 | +1.7 (+7.31%) | 4,575 |
| 17 Aug 2000 | INR | 25 | 25 | 23 | 23.25 | 23.25 | -0.75 (-3.13%) | 19,400 |
| 16 Aug 2000 | INR | 25.65 | 25.65 | 24 | 24 | 24 | -0.45 (-1.84%) | 13,848 |
| 14 Aug 2000 | INR | 23.1 | 24.45 | 22.2 | 24.45 | 24.45 | +1.45 (+6.30%) | 8,166 |
