| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2000 | INR | 74.88 | 75.9 | 70.5 | 72.78 | 70.6822 | +0.96 (+1.34%) | 36,468 |
| 12 Dec 2000 | INR | 70.98 | 73.02 | 70.02 | 71.82 | 69.7498 | -0.54 (-0.75%) | 15,192 |
| 11 Dec 2000 | INR | 69.48 | 72.36 | 69.48 | 72.36 | 70.2743 | +3.48 (+5.05%) | 9,816 |
| 8 Dec 2000 | INR | 69.96 | 69.96 | 68.52 | 68.88 | 66.8946 | -0.54 (-0.78%) | 4,800 |
| 7 Dec 2000 | INR | 69.18 | 69.48 | 67.74 | 69.42 | 67.419 | -0.54 (-0.77%) | 9,540 |
| 6 Dec 2000 | INR | 69.96 | 69.96 | 68.76 | 69.96 | 67.9434 | +2.1 (+3.09%) | 2,220 |
| 5 Dec 2000 | INR | 67.5 | 68.28 | 67.5 | 67.86 | 65.904 | -2.16 (-3.08%) | 8,700 |
| 4 Dec 2000 | INR | 70.02 | 70.68 | 70.02 | 70.02 | 68.0017 | 0.0 (0.0%) | 6,000 |
| 1 Dec 2000 | INR | 70.02 | 70.98 | 70.02 | 70.02 | 68.0017 | -2.4 (-3.31%) | 17,292 |
| 30 Nov 2000 | INR | 72.42 | 72.42 | 71.94 | 72.42 | 70.3325 | +0.9 (+1.26%) | 1,800 |
| 29 Nov 2000 | INR | 71.64 | 71.64 | 69.6 | 71.52 | 69.4585 | +1.02 (+1.45%) | 78,720 |
| 28 Nov 2000 | INR | 71.76 | 71.76 | 70.02 | 70.5 | 68.4679 | +0.48 (+0.69%) | 7,596 |
| 27 Nov 2000 | INR | 68.58 | 70.26 | 68.58 | 70.02 | 68.0017 | +0.54 (+0.78%) | 21,084 |
| 24 Nov 2000 | INR | 67.5 | 70.26 | 67.5 | 69.48 | 67.4773 | 0.0 (0.0%) | 16,164 |
| 23 Nov 2000 | INR | 69.48 | 69.48 | 69 | 69.48 | 67.4773 | 0.0 (0.0%) | 9,756 |
| 22 Nov 2000 | INR | 69.54 | 69.54 | 69.48 | 69.48 | 67.4773 | -0.84 (-1.19%) | 18,000 |
| 21 Nov 2000 | INR | 69 | 70.98 | 68.94 | 70.32 | 68.2931 | +0.18 (+0.26%) | 18,120 |
| 20 Nov 2000 | INR | 69 | 70.98 | 69 | 70.14 | 68.1183 | -0.36 (-0.51%) | 10,056 |
| 17 Nov 2000 | INR | 70.98 | 70.98 | 67.02 | 70.5 | 68.4679 | -0.6 (-0.84%) | 21,600 |
| 16 Nov 2000 | INR | 70.98 | 71.7 | 70.38 | 71.1 | 69.0506 | -0.36 (-0.50%) | 18,948 |
| 15 Nov 2000 | INR | 70.62 | 72.48 | 69 | 71.46 | 69.4002 | +2.46 (+3.57%) | 17,400 |
| 14 Nov 2000 | INR | 64.98 | 69.6 | 64.98 | 69 | 67.0111 | +4.56 (+7.08%) | 19,080 |
| 13 Nov 2000 | INR | 60.12 | 68.34 | 60.12 | 64.44 | 62.5825 | +1.02 (+1.61%) | 22,176 |
| 10 Nov 2000 | INR | 63.06 | 64.02 | 61.74 | 63.42 | 61.592 | +0.18 (+0.28%) | 4,260 |
| 9 Nov 2000 | INR | 61.98 | 65.94 | 61.14 | 63.24 | 61.4171 | -0.84 (-1.31%) | 8,280 |
| 8 Nov 2000 | INR | 61.02 | 64.2 | 60.9 | 64.08 | 62.2329 | +3.24 (+5.33%) | 9,300 |
| 7 Nov 2000 | INR | 60.96 | 61.02 | 60.06 | 60.84 | 59.0863 | +0.84 (+1.40%) | 6,108 |
| 6 Nov 2000 | INR | 60.48 | 61.5 | 60 | 60 | 58.2705 | -0.9 (-1.48%) | 12,900 |
| 3 Nov 2000 | INR | 63 | 63 | 60.78 | 60.9 | 59.1446 | -0.06 (-0.10%) | 8,040 |
| 2 Nov 2000 | INR | 60.96 | 61.02 | 60 | 60.96 | 59.2029 | +1.8 (+3.04%) | 5,676 |
