| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2000 | INR | 23.95 | 24.5 | 23.7 | 23.9 | 23.9 | +0.4 (+1.70%) | 100,350 |
| 14 Jan 2000 | INR | 24.35 | 24.85 | 23.45 | 23.5 | 23.5 | -1.05 (-4.28%) | 153,240 |
| 13 Jan 2000 | INR | 24.7 | 26 | 24 | 24.55 | 24.55 | -0.75 (-2.96%) | 96,401 |
| 12 Jan 2000 | INR | 25.65 | 26 | 24.9 | 25.3 | 25.3 | +0.55 (+2.22%) | 139,084 |
| 11 Jan 2000 | INR | 25.15 | 27.45 | 24.65 | 24.75 | 24.75 | -1.8 (-6.78%) | 482,713 |
| 10 Jan 2000 | INR | 28.6 | 28.65 | 26.45 | 26.55 | 26.55 | +0.05 (+0.19%) | 616,430 |
| 7 Jan 2000 | INR | 25 | 26.5 | 24.55 | 26.5 | 26.5 | +2 (+8.16%) | 329,714 |
| 6 Jan 2000 | INR | 23.35 | 25.25 | 23.35 | 24.5 | 24.5 | +1.1 (+4.70%) | 312,012 |
| 5 Jan 2000 | INR | 23.9 | 23.9 | 23.15 | 23.4 | 23.4 | -0.6 (-2.50%) | 97,837 |
| 4 Jan 2000 | INR | 24.5 | 24.9 | 23.5 | 24 | 24 | -0.85 (-3.42%) | 253,980 |
| 3 Jan 2000 | INR | 25 | 25.2 | 23.75 | 24.85 | 24.85 | +1.45 (+6.20%) | 287,625 |
| 30 Dec 1999 | INR | 23.25 | 23.65 | 23.05 | 23.4 | 23.4 | -0.05 (-0.21%) | 105,153 |
| 29 Dec 1999 | INR | 24 | 24.25 | 23.15 | 23.45 | 23.45 | -0.25 (-1.05%) | 110,182 |
| 28 Dec 1999 | INR | 24.75 | 24.75 | 23.25 | 23.7 | 23.7 | -0.8 (-3.27%) | 406,449 |
| 27 Dec 1999 | INR | 24.1 | 25.05 | 23.85 | 24.5 | 24.5 | -0.7 (-2.78%) | 223,471 |
| 24 Dec 1999 | INR | 25.1 | 25.5 | 24 | 25.2 | 25.2 | -0.7 (-2.70%) | 246,410 |
| 23 Dec 1999 | INR | 26.5 | 26.9 | 25.4 | 25.9 | 25.9 | -0.6 (-2.26%) | 372,408 |
| 22 Dec 1999 | INR | 26.5 | 26.5 | 25.85 | 26.5 | 26.5 | +2.25 (+9.28%) | 1,065,275 |
| 21 Dec 1999 | INR | 25.7 | 25.7 | 24.25 | 24.25 | 24.25 | +0.45 (+1.89%) | 666,943 |
| 20 Dec 1999 | INR | 22.3 | 23.8 | 22.25 | 23.8 | 23.8 | +1.8 (+8.18%) | 206,020 |
| 17 Dec 1999 | INR | 22 | 22.75 | 21.8 | 22 | 22 | -0.2 (-0.90%) | 237,275 |
| 16 Dec 1999 | INR | 22 | 22.5 | 21.55 | 22.2 | 22.2 | -0.15 (-0.67%) | 153,825 |
| 15 Dec 1999 | INR | 22.25 | 22.75 | 21.85 | 22.35 | 22.35 | +0.3 (+1.36%) | 74,179 |
| 14 Dec 1999 | INR | 22.4 | 22.7 | 22 | 22.05 | 22.05 | -0.55 (-2.43%) | 189,480 |
| 13 Dec 1999 | INR | 23 | 23.1 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 79,648 |
| 10 Dec 1999 | INR | 23.5 | 23.85 | 22.75 | 22.75 | 22.75 | -0.85 (-3.60%) | 134,609 |
| 9 Dec 1999 | INR | 24.25 | 24.25 | 23.5 | 23.6 | 23.6 | -0.4 (-1.67%) | 86,735 |
| 8 Dec 1999 | INR | 25.5 | 26 | 23.9 | 24 | 24 | -1 (-4%) | 264,391 |
| 7 Dec 1999 | INR | 24.5 | 26 | 24.35 | 25 | 25 | +0.75 (+3.09%) | 385,276 |
| 6 Dec 1999 | INR | 22.9 | 24.25 | 22.65 | 24.25 | 24.25 | +1.8 (+8.02%) | 200,238 |
