| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2000 | INR | 20.1 | 20.5 | 19.25 | 19.25 | 19.25 | -1.75 (-8.33%) | 10,500 |
| 10 Jan 2000 | INR | 22.4 | 22.4 | 19.65 | 21 | 21 | -0.25 (-1.18%) | 11,600 |
| 7 Jan 2000 | INR | 21 | 22.5 | 20.3 | 21.25 | 21.25 | -0.75 (-3.41%) | 12,600 |
| 6 Jan 2000 | INR | 19.7 | 22.4 | 19.7 | 22 | 22 | +1.8 (+8.91%) | 19,400 |
| 5 Jan 2000 | INR | 18.5 | 20.95 | 18.5 | 20.2 | 20.2 | +1.7 (+9.19%) | 12,100 |
| 4 Jan 2000 | INR | 18.5 | 19.5 | 18 | 18.5 | 18.5 | +0.8 (+4.52%) | 7,500 |
| 3 Jan 2000 | INR | 17.1 | 18.75 | 17.1 | 17.7 | 17.7 | +0.45 (+2.61%) | 600 |
| 30 Dec 1999 | INR | 17.1 | 17.25 | 16 | 17.25 | 17.25 | -0.25 (-1.43%) | 3,000 |
| 29 Dec 1999 | INR | 17.8 | 17.8 | 17.5 | 17.5 | 17.5 | -0.55 (-3.05%) | 2,400 |
| 28 Dec 1999 | INR | 17.9 | 18.55 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 9,600 |
| 27 Dec 1999 | INR | 17.1 | 18 | 17.1 | 18 | 18 | -0.4 (-2.17%) | 5,100 |
| 24 Dec 1999 | INR | 17.15 | 18.5 | 17.15 | 18.4 | 18.4 | +0.4 (+2.22%) | 2,200 |
| 23 Dec 1999 | INR | 17.15 | 18 | 17.15 | 18 | 18 | -1 (-5.26%) | 1,300 |
| 22 Dec 1999 | INR | 21.7 | 21.8 | 18.3 | 19 | 19 | +0.55 (+2.98%) | 9,000 |
| 21 Dec 1999 | INR | 17.8 | 18.45 | 17.25 | 18.45 | 18.45 | +1.2 (+6.96%) | 7,800 |
| 20 Dec 1999 | INR | 17.5 | 17.7 | 17.05 | 17.25 | 17.25 | -0.4 (-2.27%) | 5,200 |
| 17 Dec 1999 | INR | 17.15 | 17.7 | 17.05 | 17.65 | 17.65 | +0.65 (+3.82%) | 1,300 |
| 16 Dec 1999 | INR | 17.05 | 17.85 | 17 | 17 | 17 | 0.0 (0.0%) | 2,900 |
| 15 Dec 1999 | INR | 16.5 | 17.2 | 16.5 | 17 | 17 | 0.0 (0.0%) | 2,200 |
| 14 Dec 1999 | INR | 17.1 | 17.6 | 17 | 17 | 17 | -1.25 (-6.85%) | 4,300 |
| 13 Dec 1999 | INR | 18 | 18.5 | 17.3 | 18.25 | 18.25 | +0.05 (+0.27%) | 3,000 |
| 10 Dec 1999 | INR | 18.2 | 18.5 | 18.1 | 18.2 | 18.2 | -0.7 (-3.70%) | 2,000 |
| 9 Dec 1999 | INR | 18.4 | 18.9 | 18 | 18.9 | 18.9 | +0.4 (+2.16%) | 2,000 |
| 8 Dec 1999 | INR | 19.95 | 19.95 | 17.8 | 18.5 | 18.5 | -1.25 (-6.33%) | 2,500 |
| 7 Dec 1999 | INR | 19 | 19.75 | 18.5 | 19.75 | 19.75 | +0.85 (+4.50%) | 17,900 |
| 6 Dec 1999 | INR | 17.75 | 18.9 | 17.75 | 18.9 | 18.9 | +0.85 (+4.71%) | 3,000 |
| 3 Dec 1999 | INR | 19 | 19 | 17.7 | 18.05 | 18.05 | -0.9 (-4.75%) | 4,500 |
| 2 Dec 1999 | INR | 19.9 | 19.9 | 18 | 18.95 | 18.95 | -0.25 (-1.30%) | 4,000 |
| 1 Dec 1999 | INR | 20.5 | 20.5 | 19.1 | 19.2 | 19.2 | -0.4 (-2.04%) | 3,600 |
| 30 Nov 1999 | INR | 22.1 | 22.1 | 19 | 19.6 | 19.6 | +0.05 (+0.26%) | 6,500 |
