| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2000 | INR | 45 | 46.5 | 42.3 | 45.15 | 15.05 | -0.15 (-0.33%) | 30,630 |
| 29 Sep 2000 | INR | 51 | 51 | 45 | 45.3 | 15.1 | -1.2 (-2.58%) | 4,279 |
| 28 Sep 2000 | INR | 47.7 | 47.7 | 45.75 | 46.5 | 15.5 | -2.25 (-4.62%) | 5,553 |
| 27 Sep 2000 | INR | 45.45 | 49.2 | 45.45 | 48.75 | 16.25 | +2.7 (+5.86%) | 10,831 |
| 26 Sep 2000 | INR | 42.3 | 47.85 | 42.3 | 46.05 | 15.35 | -0.3 (-0.65%) | 8,857 |
| 25 Sep 2000 | INR | 46.5 | 47.55 | 45.75 | 46.35 | 15.45 | -0.75 (-1.59%) | 10,636 |
| 22 Sep 2000 | INR | 47.4 | 48 | 45.3 | 47.1 | 15.7 | -0.3 (-0.63%) | 8,602 |
| 21 Sep 2000 | INR | 48.75 | 48.75 | 46.65 | 47.4 | 15.8 | -0.6 (-1.25%) | 2,004 |
| 20 Sep 2000 | INR | 46.5 | 48.3 | 45.9 | 48 | 16 | +0.6 (+1.27%) | 33,305 |
| 19 Sep 2000 | INR | 45.6 | 49.2 | 45.6 | 47.4 | 15.8 | +0.15 (+0.32%) | 80,514 |
| 18 Sep 2000 | INR | 48 | 48.15 | 46.5 | 47.25 | 15.75 | -1.95 (-3.96%) | 16,289 |
| 15 Sep 2000 | INR | 48.45 | 50.4 | 48 | 49.2 | 16.4 | -0.6 (-1.20%) | 20,683 |
| 14 Sep 2000 | INR | 48.3 | 51 | 47.25 | 49.8 | 16.6 | +0.45 (+0.91%) | 13,223 |
| 13 Sep 2000 | INR | 48.3 | 51.75 | 48.3 | 49.35 | 16.45 | -1.65 (-3.24%) | 12,657 |
| 12 Sep 2000 | INR | 48.3 | 51 | 48.3 | 51 | 17 | +1.5 (+3.03%) | 623,363 |
| 11 Sep 2000 | INR | 57 | 57 | 47.7 | 49.5 | 16.5 | 0.0 (0.0%) | 175,838 |
| 8 Sep 2000 | INR | 48 | 49.5 | 48 | 49.5 | 16.5 | +0.45 (+0.92%) | 111,187 |
| 7 Sep 2000 | INR | 45.75 | 49.5 | 45.75 | 49.05 | 16.35 | +0.45 (+0.93%) | 201,578 |
| 6 Sep 2000 | INR | 47.25 | 50.25 | 47.25 | 48.6 | 16.2 | 0.0 (0.0%) | 236,344 |
| 5 Sep 2000 | INR | 49.2 | 49.5 | 45.9 | 48.6 | 16.2 | +0.45 (+0.93%) | 209,781 |
| 4 Sep 2000 | INR | 43.65 | 50.85 | 42.6 | 48.15 | 16.05 | +3.15 (+7%) | 227,070 |
| 31 Aug 2000 | INR | 42.3 | 49.5 | 40.5 | 45 | 15 | +2.25 (+5.26%) | 41,327 |
| 30 Aug 2000 | INR | 42.3 | 44.25 | 42.3 | 42.75 | 14.25 | -1.35 (-3.06%) | 10,259 |
| 29 Aug 2000 | INR | 43.2 | 45 | 43.05 | 44.1 | 14.7 | +0.3 (+0.68%) | 22,403 |
| 28 Aug 2000 | INR | 42.15 | 45.15 | 42.15 | 43.8 | 14.6 | 0.0 (0.0%) | 15,070 |
| 25 Aug 2000 | INR | 43.5 | 45 | 43.5 | 43.8 | 14.6 | -0.6 (-1.35%) | 14,843 |
| 24 Aug 2000 | INR | 44.4 | 45.45 | 42.45 | 44.4 | 14.8 | -0.15 (-0.34%) | 17,960 |
| 23 Aug 2000 | INR | 39.75 | 45.9 | 39.75 | 44.55 | 14.85 | -0.45 (-1%) | 20,799 |
| 22 Aug 2000 | INR | 42 | 45.9 | 41.55 | 45 | 15 | +3 (+7.14%) | 28,477 |
| 21 Aug 2000 | INR | 43.5 | 43.5 | 41.55 | 42 | 14 | +0.6 (+1.45%) | 13,551 |
