| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2000 | INR | 27.57 | 28.22 | 26.67 | 27.91 | 27.91 | +0.22 (+0.79%) | 326,465 |
| 3 Feb 2000 | INR | 27.2 | 28.07 | 26.67 | 27.69 | 27.69 | +0.8 (+2.98%) | 187,350 |
| 2 Feb 2000 | INR | 26.88 | 27.57 | 26.67 | 26.89 | 26.89 | +0.25 (+0.94%) | 114,806 |
| 1 Feb 2000 | INR | 27.95 | 27.95 | 26.26 | 26.64 | 26.64 | -1.49 (-5.30%) | 116,475 |
| 31 Jan 2000 | INR | 28.27 | 29.12 | 27.95 | 28.13 | 28.13 | -1.41 (-4.77%) | 52,266 |
| 28 Jan 2000 | INR | 27.41 | 29.87 | 26.13 | 29.54 | 29.54 | +1.87 (+6.76%) | 74,156 |
| 27 Jan 2000 | INR | 27.52 | 28.39 | 27.2 | 27.67 | 27.67 | +1.38 (+5.25%) | 65,766 |
| 25 Jan 2000 | INR | 25.71 | 26.67 | 25.71 | 26.29 | 26.29 | -0.32 (-1.20%) | 100,650 |
| 24 Jan 2000 | INR | 27.95 | 27.95 | 25.92 | 26.61 | 26.61 | -1.07 (-3.87%) | 61,350 |
| 21 Jan 2000 | INR | 29.33 | 29.33 | 27.47 | 27.68 | 27.68 | -0.66 (-2.33%) | 89,250 |
| 20 Jan 2000 | INR | 29.44 | 29.81 | 28.27 | 28.34 | 28.34 | -0.15 (-0.53%) | 87,300 |
| 19 Jan 2000 | INR | 29.65 | 30.99 | 28.05 | 28.49 | 28.49 | -0.21 (-0.73%) | 448,959 |
| 18 Jan 2000 | INR | 26.67 | 28.79 | 26.67 | 28.7 | 28.7 | +2.04 (+7.65%) | 124,453 |
| 17 Jan 2000 | INR | 27.63 | 27.63 | 26.45 | 26.66 | 26.66 | +0.54 (+2.07%) | 271,312 |
| 14 Jan 2000 | INR | 26.67 | 26.67 | 25.6 | 26.12 | 26.12 | +0.65 (+2.55%) | 69,797 |
| 13 Jan 2000 | INR | 25.59 | 26.13 | 24.86 | 25.47 | 25.47 | +1.26 (+5.20%) | 52,941 |
| 12 Jan 2000 | INR | 23.68 | 24.21 | 23.68 | 24.21 | 24.21 | +1.77 (+7.89%) | 7,219 |
| 11 Jan 2000 | INR | 24.53 | 24.53 | 22.08 | 22.44 | 22.44 | -1.56 (-6.50%) | 81,525 |
| 10 Jan 2000 | INR | 25.47 | 25.47 | 23.79 | 24 | 24 | -1.74 (-6.76%) | 38,156 |
| 7 Jan 2000 | INR | 26.49 | 26.49 | 24.96 | 25.74 | 25.74 | +1.2 (+4.89%) | 14,953 |
| 6 Jan 2000 | INR | 25.92 | 26.56 | 24.54 | 24.54 | 24.54 | -1.27 (-4.92%) | 26,222 |
| 5 Jan 2000 | INR | 26.67 | 26.67 | 25.81 | 25.81 | 25.81 | -1.92 (-6.92%) | 16,706 |
| 4 Jan 2000 | INR | 27.73 | 27.73 | 27.2 | 27.73 | 27.73 | -0.46 (-1.63%) | 81,103 |
| 3 Jan 2000 | INR | 26.13 | 28.19 | 26.13 | 28.19 | 28.19 | +2.08 (+7.97%) | 43,116 |
| 30 Dec 1999 | INR | 26.35 | 26.63 | 25.71 | 26.11 | 26.11 | +0.08 (+0.31%) | 6,562 |
| 29 Dec 1999 | INR | 25.6 | 26.03 | 25.6 | 26.03 | 26.03 | +0.33 (+1.28%) | 101,250 |
| 28 Dec 1999 | INR | 25.6 | 26.13 | 25.49 | 25.7 | 25.7 | +0.1 (+0.39%) | 26,391 |
| 27 Dec 1999 | INR | 26.13 | 26.13 | 25.49 | 25.6 | 25.6 | -1.03 (-3.87%) | 4,781 |
| 24 Dec 1999 | INR | 26.45 | 26.67 | 26.45 | 26.63 | 26.63 | +0.5 (+1.91%) | 199,219 |
| 23 Dec 1999 | INR | 27.31 | 27.31 | 26.13 | 26.13 | 26.13 | -0.11 (-0.42%) | 562 |
