| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2000 | INR | 40.75 | 41.45 | 39.1 | 40 | 40 | -0.05 (-0.12%) | 14,800 |
| 19 Jun 2000 | INR | 40.2 | 42.25 | 40 | 40.05 | 40.05 | -1 (-2.44%) | 17,100 |
| 16 Jun 2000 | INR | 41.1 | 41.7 | 40.5 | 41.05 | 41.05 | -0.1 (-0.24%) | 8,700 |
| 15 Jun 2000 | INR | 41.5 | 42.3 | 39.75 | 41.15 | 41.15 | -0.3 (-0.72%) | 11,800 |
| 14 Jun 2000 | INR | 40 | 43.5 | 40 | 41.45 | 41.45 | +2.3 (+5.87%) | 18,900 |
| 13 Jun 2000 | INR | 37.5 | 41.85 | 37.4 | 39.15 | 39.15 | -1.5 (-3.69%) | 28,000 |
| 12 Jun 2000 | INR | 45 | 45.1 | 40.65 | 40.65 | 40.65 | -3.5 (-7.93%) | 21,700 |
| 9 Jun 2000 | INR | 50.5 | 50.5 | 43.15 | 44.15 | 44.15 | -2.75 (-5.86%) | 37,900 |
| 8 Jun 2000 | INR | 45 | 46.9 | 45 | 46.9 | 46.9 | +3.5 (+8.06%) | 19,900 |
| 7 Jun 2000 | INR | 42 | 43.4 | 39 | 43.4 | 43.4 | +3.4 (+8.50%) | 24,400 |
| 6 Jun 2000 | INR | 37 | 41 | 36.55 | 40 | 40 | +1.55 (+4.03%) | 19,100 |
| 5 Jun 2000 | INR | 38.45 | 38.45 | 38 | 38.45 | 38.45 | +2.85 (+8.01%) | 8,600 |
| 2 Jun 2000 | INR | 34.95 | 35.6 | 34.95 | 35.6 | 35.6 | +2.65 (+8.04%) | 3,800 |
| 1 Jun 2000 | INR | 32 | 32.95 | 31 | 32.95 | 32.95 | +2.45 (+8.03%) | 11,300 |
| 31 May 2000 | INR | 29.95 | 30.5 | 29.95 | 30.5 | 30.5 | +2.05 (+7.21%) | 2,200 |
| 30 May 2000 | INR | 27.45 | 28.95 | 26.5 | 28.45 | 28.45 | +1.75 (+6.55%) | 11,100 |
| 29 May 2000 | INR | 25.5 | 27.85 | 25.5 | 26.7 | 26.7 | -0.2 (-0.74%) | 4,600 |
| 26 May 2000 | INR | 25.9 | 26.9 | 25.3 | 26.9 | 26.9 | +0.9 (+3.46%) | 7,900 |
| 25 May 2000 | INR | 24.75 | 26 | 24.5 | 26 | 26 | +1.85 (+7.66%) | 8,000 |
| 24 May 2000 | INR | 23.5 | 24.25 | 22.85 | 24.15 | 24.15 | -0.6 (-2.42%) | 6,600 |
| 23 May 2000 | INR | 23.5 | 24.8 | 23.15 | 24.75 | 24.75 | -0.35 (-1.39%) | 7,400 |
| 22 May 2000 | INR | 26 | 26 | 25.1 | 25.1 | 25.1 | -2.1 (-7.72%) | 2,900 |
| 19 May 2000 | INR | 26.55 | 27.75 | 26.55 | 27.2 | 27.2 | -0.5 (-1.81%) | 8,700 |
| 18 May 2000 | INR | 28.6 | 28.6 | 26.6 | 27.7 | 27.7 | -1.1 (-3.82%) | 9,000 |
| 17 May 2000 | INR | 29.75 | 30.05 | 28.8 | 28.8 | 28.8 | +1 (+3.60%) | 11,500 |
| 16 May 2000 | INR | 28.6 | 29.5 | 27.55 | 27.8 | 27.8 | -1.95 (-6.55%) | 8,200 |
| 15 May 2000 | INR | 30.05 | 31.25 | 29.75 | 29.75 | 29.75 | -1.55 (-4.95%) | 10,300 |
| 12 May 2000 | INR | 32.05 | 33.45 | 31.3 | 31.3 | 31.3 | -0.5 (-1.57%) | 10,100 |
| 11 May 2000 | INR | 31.6 | 34 | 31.6 | 31.8 | 31.8 | -1.9 (-5.64%) | 5,300 |
| 10 May 2000 | INR | 35 | 36.4 | 33.1 | 33.7 | 33.7 | -0.5 (-1.46%) | 12,200 |
