| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2000 | INR | 1,462.5 | 1,555 | 1,450 | 1,465 | 1,465 | +15.5 (+1.07%) | 648,826 |
| 19 Jan 2000 | INR | 1,395 | 1,449.5 | 1,375 | 1,449.5 | 1,449.5 | +80 (+5.84%) | 416,423 |
| 18 Jan 2000 | INR | 1,342.5 | 1,375 | 1,325 | 1,369.5 | 1,369.5 | +58.25 (+4.44%) | 182,649 |
| 17 Jan 2000 | INR | 1,320 | 1,335 | 1,305 | 1,311.25 | 1,311.25 | +4.25 (+0.33%) | 72,060 |
| 14 Jan 2000 | INR | 1,287.5 | 1,307 | 1,275 | 1,307 | 1,307 | +7 (+0.54%) | 134,528 |
| 13 Jan 2000 | INR | 1,312.5 | 1,335 | 1,300 | 1,300 | 1,300 | -10 (-0.76%) | 98,821 |
| 12 Jan 2000 | INR | 1,345 | 1,372.25 | 1,305 | 1,310 | 1,310 | +9.75 (+0.75%) | 200,185 |
| 11 Jan 2000 | INR | 1,355 | 1,355 | 1,300 | 1,300.25 | 1,300.25 | -24.75 (-1.87%) | 142,338 |
| 10 Jan 2000 | INR | 1,385 | 1,385 | 1,310.75 | 1,325 | 1,325 | -55 (-3.99%) | 151,172 |
| 7 Jan 2000 | INR | 1,444.25 | 1,444.25 | 1,360 | 1,380 | 1,380 | -39.25 (-2.77%) | 211,400 |
| 6 Jan 2000 | INR | 1,349 | 1,419.5 | 1,310 | 1,419.25 | 1,419.25 | +114.25 (+8.75%) | 268,087 |
| 5 Jan 2000 | INR | 1,255 | 1,350 | 1,250 | 1,305 | 1,305 | +5 (+0.38%) | 142,733 |
| 4 Jan 2000 | INR | 1,330 | 1,371.5 | 1,296.5 | 1,300 | 1,300 | -31.25 (-2.35%) | 133,391 |
| 3 Jan 2000 | INR | 1,340 | 1,345 | 1,296.25 | 1,331.25 | 1,331.25 | +51.5 (+4.02%) | 169,450 |
| 30 Dec 1999 | INR | 1,330 | 1,330 | 1,250.5 | 1,279.75 | 1,279.75 | -20.25 (-1.56%) | 74,708 |
| 29 Dec 1999 | INR | 1,325 | 1,350 | 1,300 | 1,300 | 1,300 | -29.75 (-2.24%) | 60,840 |
| 28 Dec 1999 | INR | 1,250 | 1,332.5 | 1,250 | 1,329.75 | 1,329.75 | +49.75 (+3.89%) | 154,612 |
| 27 Dec 1999 | INR | 1,375 | 1,375 | 1,280 | 1,280 | 1,280 | -90 (-6.57%) | 271,214 |
| 24 Dec 1999 | INR | 1,474.75 | 1,474.75 | 1,369 | 1,370 | 1,370 | -99.75 (-6.79%) | 298,438 |
| 23 Dec 1999 | INR | 1,499.5 | 1,500 | 1,450 | 1,469.75 | 1,469.75 | -35 (-2.33%) | 37,056 |
| 22 Dec 1999 | INR | 1,500 | 1,525 | 1,485 | 1,504.75 | 1,504.75 | +47.25 (+3.24%) | 119,874 |
| 21 Dec 1999 | INR | 1,515 | 1,520 | 1,450 | 1,457.5 | 1,457.5 | -37 (-2.48%) | 124,211 |
| 20 Dec 1999 | INR | 1,455 | 1,510 | 1,455 | 1,494.5 | 1,494.5 | -11.25 (-0.75%) | 80,109 |
| 17 Dec 1999 | INR | 1,510 | 1,530 | 1,500 | 1,505.75 | 1,505.75 | -19.25 (-1.26%) | 66,648 |
| 16 Dec 1999 | INR | 1,507.5 | 1,610 | 1,505.5 | 1,525 | 1,525 | +25 (+1.67%) | 98,197 |
| 15 Dec 1999 | INR | 1,485 | 1,510 | 1,435 | 1,500 | 1,500 | +50 (+3.45%) | 109,211 |
| 14 Dec 1999 | INR | 1,500 | 1,535 | 1,432.5 | 1,450 | 1,450 | -95 (-6.15%) | 184,856 |
| 13 Dec 1999 | INR | 1,525 | 1,559.75 | 1,500 | 1,545 | 1,545 | -30 (-1.90%) | 155,961 |
| 10 Dec 1999 | INR | 1,600 | 1,634.5 | 1,547.75 | 1,575 | 1,575 | -25.5 (-1.59%) | 217,503 |
| 9 Dec 1999 | INR | 1,590 | 1,625 | 1,585 | 1,600.5 | 1,600.5 | -4.25 (-0.26%) | 64,965 |
