| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2000 | INR | 308.2 | 314.5 | 308.2 | 311.9 | 311.9 | +2.6 (+0.84%) | 322,810 |
| 26 Jun 2000 | INR | 295.1 | 312 | 295.1 | 309.3 | 309.3 | +3.6 (+1.18%) | 230,960 |
| 23 Jun 2000 | INR | 308 | 312 | 303 | 305.7 | 305.7 | -6.3 (-2.02%) | 292,890 |
| 22 Jun 2000 | INR | 311.5 | 315.7 | 307.8 | 312 | 312 | -0.2 (-0.06%) | 178,000 |
| 21 Jun 2000 | INR | 325 | 325 | 311 | 312.2 | 312.2 | -7.7 (-2.41%) | 287,260 |
| 20 Jun 2000 | INR | 330 | 335 | 317.3 | 319.9 | 319.9 | -5.7 (-1.75%) | 385,280 |
| 19 Jun 2000 | INR | 304.8 | 332 | 304.1 | 325.6 | 325.6 | +23.9 (+7.92%) | 719,410 |
| 16 Jun 2000 | INR | 300 | 303 | 300 | 301.7 | 301.7 | -0.7 (-0.23%) | 175,090 |
| 15 Jun 2000 | INR | 302.2 | 311.5 | 301 | 302.4 | 302.4 | -4.5 (-1.47%) | 162,430 |
| 14 Jun 2000 | INR | 307.9 | 317 | 303 | 306.9 | 306.9 | +4.4 (+1.45%) | 437,660 |
| 13 Jun 2000 | INR | 298 | 304.5 | 292.1 | 302.5 | 302.5 | +3.5 (+1.17%) | 235,760 |
| 12 Jun 2000 | INR | 300 | 301 | 292.3 | 299 | 299 | -2.3 (-0.76%) | 251,900 |
| 9 Jun 2000 | INR | 302.7 | 303 | 296 | 301.3 | 301.3 | -2 (-0.66%) | 133,550 |
| 8 Jun 2000 | INR | 322.7 | 322.7 | 299 | 303.3 | 303.3 | +0.8 (+0.26%) | 177,070 |
| 7 Jun 2000 | INR | 309 | 315 | 299 | 302.5 | 302.5 | +1 (+0.33%) | 411,160 |
| 6 Jun 2000 | INR | 290 | 314 | 290 | 301.5 | 301.5 | +3.9 (+1.31%) | 325,120 |
| 5 Jun 2000 | INR | 299 | 303.9 | 292 | 297.6 | 297.6 | +8.4 (+2.90%) | 581,420 |
| 2 Jun 2000 | INR | 289.8 | 295 | 284.3 | 289.2 | 289.2 | +4 (+1.40%) | 386,840 |
| 1 Jun 2000 | INR | 292.3 | 295 | 280 | 285.2 | 285.2 | -14.3 (-4.77%) | 261,000 |
| 31 May 2000 | INR | 309 | 314 | 296.1 | 299.5 | 299.5 | +6.2 (+2.11%) | 371,910 |
| 30 May 2000 | INR | 285 | 295.9 | 284.8 | 293.3 | 293.3 | +7.4 (+2.59%) | 227,140 |
| 29 May 2000 | INR | 280 | 291.7 | 278 | 285.9 | 285.9 | +9.4 (+3.40%) | 174,530 |
| 26 May 2000 | INR | 275.5 | 279 | 265.2 | 276.5 | 276.5 | +1.3 (+0.47%) | 247,260 |
| 25 May 2000 | INR | 277 | 277 | 269 | 275.2 | 275.2 | +3.5 (+1.29%) | 138,690 |
| 24 May 2000 | INR | 272 | 278 | 264.1 | 271.7 | 271.7 | +1.4 (+0.52%) | 160,650 |
| 23 May 2000 | INR | 256 | 274.9 | 251.1 | 270.3 | 270.3 | +15 (+5.88%) | 300,190 |
| 22 May 2000 | INR | 257.3 | 262 | 253.5 | 255.3 | 255.3 | -9 (-3.41%) | 140,970 |
| 19 May 2000 | INR | 269 | 271.9 | 262.3 | 264.3 | 264.3 | -7 (-2.58%) | 165,010 |
| 18 May 2000 | INR | 271.5 | 275 | 267.5 | 271.3 | 271.3 | -0.3 (-0.11%) | 112,860 |
| 17 May 2000 | INR | 285.5 | 285.5 | 269.5 | 271.6 | 271.6 | +0.9 (+0.33%) | 348,930 |
