| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2000 | INR | 2,760 | 2,778 | 2,720 | 2,756 | 275.6 | -8.5 (-0.31%) | 14,200 |
| 6 Jul 2000 | INR | 2,755 | 2,780 | 2,720 | 2,764.5 | 276.45 | +14 (+0.51%) | 2,850 |
| 5 Jul 2000 | INR | 2,730 | 2,799 | 2,730 | 2,750.5 | 275.05 | -30 (-1.08%) | 2,300 |
| 4 Jul 2000 | INR | 2,762.5 | 2,830 | 2,750.5 | 2,780.5 | 278.05 | +30 (+1.09%) | 3,850 |
| 3 Jul 2000 | INR | 2,780 | 2,780 | 2,750.5 | 2,750.5 | 275.05 | +0.5 (+0.02%) | 3,000 |
| 30 Jun 2000 | INR | 2,750 | 2,760 | 2,732.5 | 2,750 | 275 | 0.0 (0.0%) | 1,350 |
| 29 Jun 2000 | INR | 2,800 | 2,800 | 2,750 | 2,750 | 275 | -14.5 (-0.52%) | 2,650 |
| 28 Jun 2000 | INR | 2,770 | 2,779 | 2,750 | 2,764.5 | 276.45 | -35.5 (-1.27%) | 3,150 |
| 27 Jun 2000 | INR | 2,838 | 2,838 | 2,722.5 | 2,800 | 280 | +49.5 (+1.80%) | 6,700 |
| 26 Jun 2000 | INR | 2,725 | 2,790 | 2,720.5 | 2,750.5 | 275.05 | -9.5 (-0.34%) | 6,800 |
| 23 Jun 2000 | INR | 2,890 | 2,900 | 2,760 | 2,760 | 276 | -49 (-1.74%) | 9,250 |
| 22 Jun 2000 | INR | 2,751 | 2,830 | 2,751 | 2,809 | 280.9 | -41 (-1.44%) | 1,750 |
| 21 Jun 2000 | INR | 2,900 | 2,925 | 2,830 | 2,850 | 285 | -50 (-1.72%) | 8,600 |
| 20 Jun 2000 | INR | 2,771 | 2,948 | 2,771 | 2,900 | 290 | +100 (+3.57%) | 23,850 |
| 19 Jun 2000 | INR | 2,800 | 2,808 | 2,700 | 2,800 | 280 | +100 (+3.70%) | 21,200 |
| 16 Jun 2000 | INR | 2,700 | 2,720 | 2,670 | 2,700 | 270 | 0.0 (0.0%) | 3,500 |
| 15 Jun 2000 | INR | 2,650 | 2,750 | 2,640 | 2,700 | 270 | -0.5 (-0.02%) | 4,900 |
| 14 Jun 2000 | INR | 2,750 | 2,759.5 | 2,650 | 2,700.5 | 270.05 | +40.5 (+1.52%) | 3,500 |
| 13 Jun 2000 | INR | 2,700 | 2,750 | 2,600 | 2,660 | 266 | -46.5 (-1.72%) | 7,800 |
| 12 Jun 2000 | INR | 2,700 | 2,760 | 2,700 | 2,706.5 | 270.65 | -14.5 (-0.53%) | 2,400 |
| 9 Jun 2000 | INR | 2,750 | 2,774 | 2,700 | 2,721 | 272.1 | -39 (-1.41%) | 3,450 |
| 8 Jun 2000 | INR | 2,820 | 2,830 | 2,750 | 2,760 | 276 | -79 (-2.78%) | 3,050 |
| 7 Jun 2000 | INR | 2,945 | 2,947.5 | 2,820 | 2,839 | 283.9 | -90 (-3.07%) | 4,300 |
| 6 Jun 2000 | INR | 2,720 | 2,938 | 2,720 | 2,929 | 292.9 | +29 (+1%) | 7,500 |
| 5 Jun 2000 | INR | 2,930 | 3,010 | 2,821 | 2,900 | 290 | +29.5 (+1.03%) | 7,750 |
| 2 Jun 2000 | INR | 2,900 | 2,970 | 2,867.5 | 2,870.5 | 287.05 | +20.5 (+0.72%) | 5,000 |
| 1 Jun 2000 | INR | 2,850 | 2,870 | 2,822.5 | 2,850 | 285 | -80 (-2.73%) | 5,900 |
| 31 May 2000 | INR | 2,800 | 2,940 | 2,771 | 2,930 | 293 | +230 (+8.52%) | 14,500 |
| 30 May 2000 | INR | 2,620 | 2,700 | 2,600 | 2,700 | 270 | +140 (+5.47%) | 6,750 |
| 29 May 2000 | INR | 2,690 | 2,690 | 2,560 | 2,560 | 256 | -69.5 (-2.64%) | 6,150 |
