| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2000 | INR | 16.65 | 17.25 | 16.6 | 16.8 | 16.8 | -0.45 (-2.61%) | 3,500 |
| 30 Jun 2000 | INR | 17.4 | 17.9 | 17.25 | 17.25 | 17.25 | -0.15 (-0.86%) | 4,700 |
| 29 Jun 2000 | INR | 17.65 | 18.2 | 16.6 | 17.4 | 17.4 | -0.15 (-0.85%) | 2,800 |
| 28 Jun 2000 | INR | 16.3 | 17.7 | 16.3 | 17.55 | 17.55 | +1.5 (+9.35%) | 5,200 |
| 27 Jun 2000 | INR | 16.6 | 16.6 | 15.75 | 16.05 | 16.05 | -0.5 (-3.02%) | 10,000 |
| 26 Jun 2000 | INR | 15.6 | 17.4 | 15.6 | 16.55 | 16.55 | -1.25 (-7.02%) | 12,600 |
| 23 Jun 2000 | INR | 17.9 | 17.9 | 17.8 | 17.8 | 17.8 | -0.45 (-2.47%) | 700 |
| 22 Jun 2000 | INR | 18.4 | 18.4 | 17.9 | 18.25 | 18.25 | +0.25 (+1.39%) | 4,000 |
| 21 Jun 2000 | INR | 18.5 | 18.5 | 17.5 | 18 | 18 | -0.45 (-2.44%) | 10,600 |
| 20 Jun 2000 | INR | 18.15 | 19 | 18.1 | 18.45 | 18.45 | -0.25 (-1.34%) | 11,700 |
| 19 Jun 2000 | INR | 19.9 | 19.9 | 18.7 | 18.7 | 18.7 | -0.8 (-4.10%) | 3,000 |
| 16 Jun 2000 | INR | 19.5 | 20.1 | 18.65 | 19.5 | 19.5 | +0.3 (+1.56%) | 2,700 |
| 15 Jun 2000 | INR | 18.75 | 19.25 | 18.75 | 19.2 | 19.2 | -0.05 (-0.26%) | 800 |
| 14 Jun 2000 | INR | 18.75 | 19.8 | 18.75 | 19.25 | 19.25 | +0.5 (+2.67%) | 2,200 |
| 13 Jun 2000 | INR | 17.5 | 19.6 | 17.5 | 18.75 | 18.75 | +0.55 (+3.02%) | 6,900 |
| 12 Jun 2000 | INR | 19.85 | 19.9 | 18.2 | 18.2 | 18.2 | -1.6 (-8.08%) | 3,200 |
| 9 Jun 2000 | INR | 19.05 | 20 | 19 | 19.8 | 19.8 | -0.2 (-1%) | 3,600 |
| 8 Jun 2000 | INR | 20.5 | 20.95 | 19.9 | 20 | 20 | -0.6 (-2.91%) | 4,000 |
| 7 Jun 2000 | INR | 20.3 | 21.6 | 20.15 | 20.6 | 20.6 | -1.9 (-8.44%) | 6,900 |
| 6 Jun 2000 | INR | 21.2 | 22.5 | 20.25 | 22.5 | 22.5 | +0.9 (+4.17%) | 9,700 |
| 5 Jun 2000 | INR | 22.5 | 22.5 | 21.15 | 21.6 | 21.6 | -0.25 (-1.14%) | 8,200 |
| 2 Jun 2000 | INR | 20.55 | 21.9 | 20.5 | 21.85 | 21.85 | +0.75 (+3.55%) | 5,600 |
| 1 Jun 2000 | INR | 21.9 | 22 | 20.9 | 21.1 | 21.1 | -0.2 (-0.94%) | 8,700 |
| 31 May 2000 | INR | 22.65 | 22.7 | 21.1 | 21.3 | 21.3 | +0.8 (+3.90%) | 22,000 |
| 30 May 2000 | INR | 18.05 | 22 | 18.05 | 20.5 | 20.5 | +2.25 (+12.33%) | 46,500 |
| 29 May 2000 | INR | 17.15 | 18.5 | 17.15 | 18.25 | 18.25 | +0.5 (+2.82%) | 15,000 |
| 26 May 2000 | INR | 18 | 18 | 17.05 | 17.75 | 17.75 | +0.15 (+0.85%) | 7,200 |
| 25 May 2000 | INR | 18.8 | 18.8 | 17 | 17.6 | 17.6 | +0.3 (+1.73%) | 11,400 |
| 24 May 2000 | INR | 17.1 | 17.4 | 16.6 | 17.3 | 17.3 | -0.45 (-2.54%) | 8,500 |
| 23 May 2000 | INR | 17.7 | 18 | 17.25 | 17.75 | 17.75 | -0.25 (-1.39%) | 15,700 |
