| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2000 | INR | 301 | 313.5 | 292.4 | 300.3 | 300.3 | -9.5 (-3.07%) | 499,770 |
| 18 Sep 2000 | INR | 310 | 319 | 307.3 | 309.8 | 309.8 | -12.8 (-3.97%) | 206,980 |
| 15 Sep 2000 | INR | 336 | 336.9 | 320.3 | 322.6 | 322.6 | -13.7 (-4.07%) | 363,920 |
| 14 Sep 2000 | INR | 339.2 | 340.8 | 335.1 | 336.3 | 336.3 | -3.4 (-1.00%) | 117,110 |
| 13 Sep 2000 | INR | 347.8 | 348 | 335 | 339.7 | 339.7 | -1.9 (-0.56%) | 248,000 |
| 12 Sep 2000 | INR | 342.1 | 349 | 340.1 | 341.6 | 341.6 | -7.1 (-2.04%) | 480,240 |
| 11 Sep 2000 | INR | 351 | 357 | 346 | 348.7 | 348.7 | -1.6 (-0.46%) | 352,370 |
| 8 Sep 2000 | INR | 354 | 360 | 349.5 | 350.3 | 350.3 | -6.6 (-1.85%) | 411,830 |
| 7 Sep 2000 | INR | 363 | 366.5 | 354 | 356.9 | 356.9 | -2.5 (-0.70%) | 465,840 |
| 6 Sep 2000 | INR | 354.7 | 374.5 | 350.1 | 359.4 | 359.4 | +11.8 (+3.39%) | 1,453,990 |
| 5 Sep 2000 | INR | 340 | 354 | 334.3 | 347.6 | 347.6 | +7.5 (+2.21%) | 291,080 |
| 4 Sep 2000 | INR | 335 | 346 | 334.5 | 340.1 | 340.1 | +4.8 (+1.43%) | 171,390 |
| 1 Sep 2000 | INR | 335.3 | 335.3 | 335.3 | 335.3 | 335.3 | 0.0 (0.0%) | 0 |
| 31 Aug 2000 | INR | 341 | 341.7 | 331 | 335.3 | 335.3 | -3.9 (-1.15%) | 122,620 |
| 30 Aug 2000 | INR | 343.5 | 346.9 | 338 | 339.2 | 339.2 | -1.2 (-0.35%) | 134,870 |
| 29 Aug 2000 | INR | 345 | 345 | 338 | 340.4 | 340.4 | -4.3 (-1.25%) | 211,010 |
| 28 Aug 2000 | INR | 334.1 | 347.4 | 334.1 | 344.7 | 344.7 | -0.2 (-0.06%) | 98,950 |
| 25 Aug 2000 | INR | 350 | 350.8 | 343.8 | 344.9 | 344.9 | -3.9 (-1.12%) | 188,760 |
| 24 Aug 2000 | INR | 345.1 | 351 | 343.1 | 348.8 | 348.8 | -0.6 (-0.17%) | 130,160 |
| 23 Aug 2000 | INR | 349 | 355 | 345 | 349.4 | 349.4 | +2.9 (+0.84%) | 214,070 |
| 22 Aug 2000 | INR | 354.9 | 357.9 | 345 | 346.5 | 346.5 | -7.9 (-2.23%) | 160,710 |
| 21 Aug 2000 | INR | 343 | 364.8 | 343 | 354.4 | 354.4 | -4.3 (-1.20%) | 135,360 |
| 18 Aug 2000 | INR | 359.9 | 362 | 355.2 | 358.7 | 358.7 | +0.2 (+0.06%) | 132,640 |
| 17 Aug 2000 | INR | 361 | 369 | 356 | 358.5 | 358.5 | +2.5 (+0.70%) | 265,370 |
| 16 Aug 2000 | INR | 358 | 360 | 349.6 | 356 | 356 | +3.8 (+1.08%) | 124,520 |
| 15 Aug 2000 | INR | 352.2 | 352.2 | 352.2 | 352.2 | 352.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2000 | INR | 352 | 355 | 345.5 | 352.2 | 352.2 | +3.2 (+0.92%) | 132,680 |
| 11 Aug 2000 | INR | 347.1 | 352.9 | 345.1 | 349 | 349 | -3.2 (-0.91%) | 276,150 |
| 10 Aug 2000 | INR | 350 | 355 | 346.3 | 352.2 | 352.2 | +3.5 (+1.00%) | 175,650 |
| 9 Aug 2000 | INR | 336 | 354.9 | 336 | 348.7 | 348.7 | +5.4 (+1.57%) | 170,380 |
