| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2000 | INR | 12.3 | 13.5 | 12.3 | 12.95 | 12.95 | +0.2 (+1.57%) | 14,750 |
| 26 Sep 2000 | INR | 13.55 | 13.55 | 12.6 | 12.75 | 12.75 | -0.45 (-3.41%) | 58,175 |
| 25 Sep 2000 | INR | 13.9 | 14 | 13.05 | 13.2 | 13.2 | -0.8 (-5.71%) | 24,285 |
| 22 Sep 2000 | INR | 14.6 | 14.9 | 13.8 | 14 | 14 | -1.1 (-7.28%) | 19,130 |
| 21 Sep 2000 | INR | 15.5 | 15.75 | 15.05 | 15.1 | 15.1 | -0.4 (-2.58%) | 12,250 |
| 20 Sep 2000 | INR | 15 | 15.7 | 14.9 | 15.5 | 15.5 | +0.5 (+3.33%) | 13,195 |
| 19 Sep 2000 | INR | 15.05 | 16.6 | 14.6 | 15 | 15 | -0.3 (-1.96%) | 27,310 |
| 18 Sep 2000 | INR | 15.7 | 16.5 | 15 | 15.3 | 15.3 | -1.7 (-10%) | 17,120 |
| 15 Sep 2000 | INR | 17.25 | 17.4 | 16.8 | 17 | 17 | -0.35 (-2.02%) | 12,745 |
| 14 Sep 2000 | INR | 17.3 | 17.9 | 17.25 | 17.35 | 17.35 | -0.35 (-1.98%) | 9,465 |
| 13 Sep 2000 | INR | 18.1 | 18.2 | 17.2 | 17.7 | 17.7 | -0.8 (-4.32%) | 24,696 |
| 12 Sep 2000 | INR | 18.7 | 18.7 | 18.05 | 18.5 | 18.5 | -0.85 (-4.39%) | 23,855 |
| 11 Sep 2000 | INR | 19.5 | 19.7 | 18.9 | 19.35 | 19.35 | -0.4 (-2.03%) | 17,725 |
| 8 Sep 2000 | INR | 20.05 | 20.5 | 19.3 | 19.75 | 19.75 | -0.4 (-1.99%) | 13,829 |
| 7 Sep 2000 | INR | 20.4 | 20.9 | 20 | 20.15 | 20.15 | -0.2 (-0.98%) | 29,247 |
| 6 Sep 2000 | INR | 20.4 | 20.9 | 19.7 | 20.35 | 20.35 | +0.05 (+0.25%) | 29,425 |
| 5 Sep 2000 | INR | 18.75 | 21.4 | 18.6 | 20.3 | 20.3 | +0.15 (+0.74%) | 52,797 |
| 4 Sep 2000 | INR | 20.15 | 23.45 | 20.15 | 20.15 | 20.15 | -1.75 (-7.99%) | 37,155 |
| 31 Aug 2000 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | -1.9 (-7.98%) | 5,042 |
| 30 Aug 2000 | INR | 27.95 | 27.95 | 23.8 | 23.8 | 23.8 | -2.05 (-7.93%) | 110,337 |
| 29 Aug 2000 | INR | 25.75 | 25.85 | 25.7 | 25.85 | 25.85 | +1.95 (+8.16%) | 13,436 |
| 28 Aug 2000 | INR | 23.8 | 23.9 | 23 | 23.9 | 23.9 | +1.8 (+8.14%) | 23,236 |
| 25 Aug 2000 | INR | 21.9 | 22.1 | 21 | 22.1 | 22.1 | +1.65 (+8.07%) | 44,600 |
| 24 Aug 2000 | INR | 20.4 | 20.45 | 19 | 20.45 | 20.45 | +4.1 (+25.08%) | 95,515 |
| 23 Aug 2000 | INR | 16.3 | 16.35 | 16.3 | 16.35 | 16.35 | +3.35 (+25.77%) | 7,650 |
| 22 Aug 2000 | INR | 12.85 | 13.5 | 12.1 | 13 | 13 | +0.9 (+7.44%) | 45,700 |
| 21 Aug 2000 | INR | 12.5 | 13 | 12.1 | 12.1 | 12.1 | -0.9 (-6.92%) | 22,800 |
| 18 Aug 2000 | INR | 13.5 | 13.85 | 12.25 | 13 | 13 | +0.1 (+0.78%) | 19,100 |
| 17 Aug 2000 | INR | 11.5 | 13.2 | 11.5 | 12.9 | 12.9 | +0.9 (+7.50%) | 22,100 |
| 16 Aug 2000 | INR | 10.6 | 12 | 10.6 | 12 | 12 | +1.6 (+15.38%) | 7,900 |
