| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2000 | INR | 730 | 799 | 729.95 | 741.75 | 741.75 | -45.8 (-5.82%) | 4,435,200 |
| 4 Jan 2000 | INR | 747.05 | 787.55 | 727.5 | 787.55 | 787.55 | +58.35 (+8.00%) | 2,006,400 |
| 3 Jan 2000 | INR | 725 | 729.2 | 706.15 | 729.2 | 729.2 | +47.2 (+6.92%) | 825,700 |
| 30 Dec 1999 | INR | 684 | 688.2 | 668 | 682 | 682 | +44.8 (+7.03%) | 857,700 |
| 29 Dec 1999 | INR | 620 | 637.2 | 620 | 637.2 | 637.2 | +47.2 (+8%) | 211,800 |
| 28 Dec 1999 | INR | 542 | 590 | 542 | 590 | 590 | +46 (+8.46%) | 1,680,400 |
| 27 Dec 1999 | INR | 566 | 577 | 540.55 | 544 | 544 | -21 (-3.72%) | 2,003,500 |
| 24 Dec 1999 | INR | 600 | 608.8 | 562.3 | 565 | 565 | -33.05 (-5.53%) | 1,507,600 |
| 23 Dec 1999 | INR | 615 | 619.8 | 598 | 598.05 | 598.05 | -26.35 (-4.22%) | 896,400 |
| 22 Dec 1999 | INR | 630 | 638.45 | 608 | 624.4 | 624.4 | +29.3 (+4.92%) | 3,633,800 |
| 21 Dec 1999 | INR | 625.1 | 632.7 | 585 | 595.1 | 595.1 | +4.55 (+0.77%) | 3,072,500 |
| 20 Dec 1999 | INR | 560.1 | 590.55 | 560.1 | 590.55 | 590.55 | +43.75 (+8.00%) | 1,871,000 |
| 17 Dec 1999 | INR | 509.9 | 546.8 | 509.9 | 546.8 | 546.8 | +42.3 (+8.38%) | 4,155,400 |
| 16 Dec 1999 | INR | 498 | 513.75 | 490 | 504.5 | 504.5 | +14.45 (+2.95%) | 1,868,600 |
| 15 Dec 1999 | INR | 502 | 519.85 | 476.35 | 490.05 | 490.05 | -19.95 (-3.91%) | 4,582,500 |
| 14 Dec 1999 | INR | 515.1 | 524.9 | 491.05 | 510 | 510 | -4.85 (-0.94%) | 2,598,300 |
| 13 Dec 1999 | INR | 511.9 | 532 | 502.1 | 514.85 | 514.85 | +9.65 (+1.91%) | 4,279,400 |
| 10 Dec 1999 | INR | 493.8 | 511.45 | 491 | 505.2 | 505.2 | +14.3 (+2.91%) | 4,081,000 |
| 9 Dec 1999 | INR | 479.9 | 491.9 | 466.05 | 490.9 | 490.9 | +15.9 (+3.35%) | 2,877,400 |
| 8 Dec 1999 | INR | 489 | 506 | 453.25 | 475 | 475 | -8 (-1.66%) | 5,856,600 |
| 7 Dec 1999 | INR | 487.6 | 493 | 466.4 | 483 | 483 | -3 (-0.62%) | 3,504,300 |
| 6 Dec 1999 | INR | 455 | 487 | 455 | 486 | 486 | +38 (+8.48%) | 4,181,500 |
| 3 Dec 1999 | INR | 437 | 455.85 | 435.9 | 448 | 448 | +19 (+4.43%) | 4,330,500 |
| 2 Dec 1999 | INR | 425 | 442.9 | 425 | 429 | 429 | +3.2 (+0.75%) | 2,796,300 |
| 1 Dec 1999 | INR | 437.45 | 448 | 422.1 | 425.8 | 425.8 | -4.8 (-1.11%) | 4,490,500 |
| 30 Nov 1999 | INR | 402.2 | 430.6 | 395.1 | 430.6 | 430.6 | +32.6 (+8.19%) | 4,993,400 |
| 29 Nov 1999 | INR | 405 | 414.7 | 394 | 398 | 398 | -5.9 (-1.46%) | 3,765,500 |
| 26 Nov 1999 | INR | 405 | 417 | 401 | 403.9 | 403.9 | -0.9 (-0.22%) | 3,404,800 |
| 25 Nov 1999 | INR | 390.05 | 405 | 383.65 | 404.8 | 404.8 | +12.3 (+3.13%) | 3,927,800 |
| 24 Nov 1999 | INR | 394.3 | 408.85 | 390 | 392.5 | 392.5 | +0.75 (+0.19%) | 4,274,700 |
