| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2000 | INR | 20,600 | 20,710 | 20,100 | 20,400 | 4,080 | +1,325 (+6.95%) | 6,600 |
| 11 Jan 2000 | INR | 20,050 | 20,050 | 19,045 | 19,075 | 3,815 | -1,425 (-6.95%) | 16,700 |
| 10 Jan 2000 | INR | 20,890 | 21,480 | 20,400 | 20,500 | 4,100 | +500 (+2.50%) | 8,800 |
| 7 Jan 2000 | INR | 21,000 | 21,675 | 19,900 | 20,000 | 4,000 | -1,450 (-6.76%) | 16,600 |
| 6 Jan 2000 | INR | 21,400 | 21,750 | 21,400 | 21,450 | 4,290 | -100 (-0.46%) | 22,000 |
| 5 Jan 2000 | INR | 21,000 | 22,100 | 20,900 | 21,550 | 4,310 | -50 (-0.23%) | 19,000 |
| 4 Jan 2000 | INR | 22,300 | 22,900 | 21,325 | 21,600 | 4,320 | -1,185 (-5.20%) | 26,900 |
| 3 Jan 2000 | INR | 21,600 | 22,785 | 21,600 | 22,785 | 4,557 | +1,785 (+8.50%) | 13,300 |
| 30 Dec 1999 | INR | 21,000 | 21,495 | 20,605 | 21,000 | 4,200 | +120 (+0.57%) | 10,000 |
| 29 Dec 1999 | INR | 20,825 | 21,000 | 20,700 | 20,880 | 4,176 | -690 (-3.20%) | 5,700 |
| 28 Dec 1999 | INR | 20,510 | 21,600 | 20,510 | 21,570 | 4,314 | +70 (+0.33%) | 14,300 |
| 27 Dec 1999 | INR | 22,300 | 22,300 | 21,300 | 21,500 | 4,300 | +40 (+0.19%) | 16,000 |
| 24 Dec 1999 | INR | 22,100 | 22,100 | 21,200 | 21,460 | 4,292 | -1,090 (-4.83%) | 8,800 |
| 23 Dec 1999 | INR | 23,200 | 23,265 | 22,250 | 22,550 | 4,510 | -750 (-3.22%) | 8,800 |
| 22 Dec 1999 | INR | 22,750 | 23,300 | 22,515 | 23,300 | 4,660 | +1,770 (+8.22%) | 24,300 |
| 21 Dec 1999 | INR | 22,150 | 22,795 | 21,500 | 21,530 | 4,306 | -565 (-2.56%) | 33,600 |
| 20 Dec 1999 | INR | 20,700 | 22,095 | 20,590 | 22,095 | 4,419 | +1,595 (+7.78%) | 37,400 |
| 17 Dec 1999 | INR | 21,700 | 21,700 | 20,300 | 20,500 | 4,100 | -540 (-2.57%) | 15,500 |
| 16 Dec 1999 | INR | 19,900 | 21,200 | 19,755 | 21,040 | 4,208 | +1,110 (+5.57%) | 26,200 |
| 15 Dec 1999 | INR | 20,400 | 21,300 | 19,615 | 19,930 | 3,986 | -270 (-1.34%) | 15,700 |
| 14 Dec 1999 | INR | 21,800 | 21,800 | 20,150 | 20,200 | 4,040 | -1,685 (-7.70%) | 58,800 |
| 13 Dec 1999 | INR | 23,300 | 23,500 | 21,850 | 21,885 | 4,377 | -615 (-2.73%) | 26,500 |
| 10 Dec 1999 | INR | 22,100 | 22,500 | 21,800 | 22,500 | 4,500 | +450 (+2.04%) | 13,300 |
| 9 Dec 1999 | INR | 22,900 | 22,900 | 22,000 | 22,050 | 4,410 | -1,070 (-4.63%) | 18,600 |
| 8 Dec 1999 | INR | 23,500 | 24,600 | 23,000 | 23,120 | 4,624 | -205 (-0.88%) | 99,200 |
| 7 Dec 1999 | INR | 21,690 | 23,325 | 21,530 | 23,325 | 4,665 | +1,775 (+8.24%) | 54,100 |
| 6 Dec 1999 | INR | 22,000 | 22,000 | 21,360 | 21,550 | 4,310 | +55 (+0.26%) | 10,800 |
| 3 Dec 1999 | INR | 21,590 | 21,660 | 21,300 | 21,495 | 4,299 | +95 (+0.44%) | 8,900 |
| 2 Dec 1999 | INR | 21,410 | 21,475 | 21,110 | 21,400 | 4,280 | -70 (-0.33%) | 10,500 |
| 1 Dec 1999 | INR | 21,360 | 21,600 | 21,255 | 21,470 | 4,294 | -115 (-0.53%) | 11,500 |
