| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2000 | INR | 239.04 | 248.52 | 238.36 | 246.8 | 246.8 | +5.6 (+2.32%) | 57,860,000 |
| 5 Jul 2000 | INR | 237.68 | 245.44 | 236.08 | 241.2 | 241.2 | +5.96 (+2.53%) | 54,760,000 |
| 4 Jul 2000 | INR | 237.44 | 238.12 | 234.32 | 235.24 | 235.24 | -1.88 (-0.79%) | 21,730,000 |
| 3 Jul 2000 | INR | 230.2 | 239.72 | 230.2 | 237.12 | 237.12 | +5 (+2.15%) | 39,790,000 |
| 30 Jun 2000 | INR | 234.28 | 234.76 | 228.84 | 232.12 | 232.12 | -0.96 (-0.41%) | 25,620,000 |
| 29 Jun 2000 | INR | 228.4 | 235.44 | 228.08 | 233.08 | 233.08 | +5.76 (+2.53%) | 30,760,000 |
| 28 Jun 2000 | INR | 228.16 | 229.48 | 226.44 | 227.32 | 227.32 | -0.52 (-0.23%) | 7,050,000 |
| 27 Jun 2000 | INR | 225.68 | 231.48 | 224.84 | 227.84 | 227.84 | +2.32 (+1.03%) | 30,830,000 |
| 26 Jun 2000 | INR | 228.16 | 228.56 | 223.56 | 225.52 | 225.52 | -4.52 (-1.96%) | 13,990,000 |
| 23 Jun 2000 | INR | 235.72 | 241.56 | 228.16 | 230.04 | 230.04 | -4.92 (-2.09%) | 64,600,000 |
| 22 Jun 2000 | INR | 225 | 238.24 | 220.16 | 234.96 | 234.96 | +10.8 (+4.82%) | 77,300,000 |
| 21 Jun 2000 | INR | 227.48 | 227.48 | 223.56 | 224.16 | 224.16 | -0.8 (-0.36%) | 8,360,000 |
| 20 Jun 2000 | INR | 227.12 | 227.48 | 223.76 | 224.96 | 224.96 | -0.72 (-0.32%) | 16,750,000 |
| 19 Jun 2000 | INR | 227.32 | 228.84 | 224.88 | 225.68 | 225.68 | -0.6 (-0.27%) | 12,530,000 |
| 16 Jun 2000 | INR | 224.44 | 228.72 | 224.08 | 226.28 | 226.28 | +0.52 (+0.23%) | 18,410,000 |
| 15 Jun 2000 | INR | 232.24 | 232.24 | 223.04 | 225.76 | 225.76 | -4 (-1.74%) | 24,540,000 |
| 14 Jun 2000 | INR | 236 | 236 | 228.92 | 229.76 | 229.76 | -0.8 (-0.35%) | 18,110,000 |
| 13 Jun 2000 | INR | 230.88 | 235.96 | 229.56 | 230.56 | 230.56 | -0.6 (-0.26%) | 27,610,000 |
| 12 Jun 2000 | INR | 233.2 | 235.44 | 230.56 | 231.16 | 231.16 | -1.24 (-0.53%) | 16,640,000 |
| 9 Jun 2000 | INR | 232.88 | 240.2 | 230.92 | 232.4 | 232.4 | +0.24 (+0.10%) | 49,640,000 |
| 8 Jun 2000 | INR | 231.48 | 234.96 | 230.36 | 232.16 | 232.16 | +2 (+0.87%) | 18,580,000 |
| 7 Jun 2000 | INR | 231.48 | 234.56 | 229 | 230.16 | 230.16 | -0.6 (-0.26%) | 15,150,000 |
| 6 Jun 2000 | INR | 230.2 | 233.52 | 228.92 | 230.76 | 230.76 | -0.28 (-0.12%) | 15,830,000 |
| 5 Jun 2000 | INR | 230 | 239.64 | 229.12 | 231.04 | 231.04 | +1.2 (+0.52%) | 43,790,000 |
| 2 Jun 2000 | INR | 233.6 | 235.64 | 227.56 | 229.84 | 229.84 | -1.2 (-0.52%) | 23,610,000 |
| 1 Jun 2000 | INR | 233 | 235.6 | 228.96 | 231.04 | 231.04 | -3.2 (-1.37%) | 21,730,000 |
| 31 May 2000 | INR | 239.04 | 243 | 233 | 234.24 | 234.24 | +0.08 (+0.03%) | 34,130,000 |
| 30 May 2000 | INR | 232.08 | 235.56 | 229.6 | 234.16 | 234.16 | +2.96 (+1.28%) | 22,980,000 |
| 29 May 2000 | INR | 216.92 | 236.64 | 216.6 | 231.2 | 231.2 | +15.68 (+7.28%) | 47,670,000 |
| 26 May 2000 | INR | 214.4 | 216.6 | 211.8 | 215.52 | 215.52 | +2.48 (+1.16%) | 14,150,000 |
