| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2000 | INR | 35.8 | 35.8 | 33.8 | 34 | 6.8 | +0.2 (+0.59%) | 5,515,980 |
| 12 Dec 2000 | INR | 32.8 | 33.8 | 31.9 | 33.8 | 6.76 | +2.5 (+7.99%) | 3,505,260 |
| 11 Dec 2000 | INR | 29.6 | 31.3 | 29.6 | 31.3 | 6.26 | +2.4 (+8.30%) | 1,401,660 |
| 8 Dec 2000 | INR | 26.3 | 28.9 | 26.3 | 28.9 | 5.78 | +2.1 (+7.84%) | 3,091,140 |
| 7 Dec 2000 | INR | 25.2 | 27.1 | 25.2 | 26.8 | 5.36 | +1.7 (+6.77%) | 1,901,820 |
| 6 Dec 2000 | INR | 25.8 | 25.8 | 25.1 | 25.1 | 5.02 | +0.3 (+1.21%) | 343,020 |
| 5 Dec 2000 | INR | 24.8 | 25 | 24.7 | 24.8 | 4.96 | -0.1 (-0.40%) | 231,720 |
| 4 Dec 2000 | INR | 24.9 | 25 | 24.8 | 24.9 | 4.98 | -0.1 (-0.40%) | 103,080 |
| 1 Dec 2000 | INR | 25 | 25.2 | 25 | 25 | 5 | -0.2 (-0.79%) | 132,600 |
| 30 Nov 2000 | INR | 25.3 | 25.5 | 25.2 | 25.2 | 5.04 | -0.1 (-0.40%) | 331,320 |
| 29 Nov 2000 | INR | 25.2 | 25.3 | 25 | 25.3 | 5.06 | +0.4 (+1.61%) | 103,740 |
| 28 Nov 2000 | INR | 24.8 | 25.2 | 24.8 | 24.9 | 4.98 | -0.3 (-1.19%) | 1,308,060 |
| 27 Nov 2000 | INR | 25.2 | 25.2 | 25 | 25.2 | 5.04 | 0.0 (0.0%) | 1,603,560 |
| 24 Nov 2000 | INR | 25.5 | 25.5 | 25 | 25.2 | 5.04 | -0.1 (-0.40%) | 127,860 |
| 23 Nov 2000 | INR | 24.7 | 25.7 | 24.7 | 25.3 | 5.06 | -0.4 (-1.56%) | 296,520 |
| 22 Nov 2000 | INR | 25.3 | 25.8 | 25.3 | 25.7 | 5.14 | +0.2 (+0.78%) | 430,920 |
| 21 Nov 2000 | INR | 25.2 | 25.7 | 25.2 | 25.5 | 5.1 | +0.2 (+0.79%) | 507,600 |
| 20 Nov 2000 | INR | 25.2 | 25.6 | 25.1 | 25.3 | 5.06 | -0.1 (-0.39%) | 280,440 |
| 17 Nov 2000 | INR | 26.7 | 26.7 | 25.1 | 25.4 | 5.08 | -0.3 (-1.17%) | 492,420 |
| 16 Nov 2000 | INR | 25.8 | 26 | 24.3 | 25.7 | 5.14 | 0.0 (0.0%) | 563,820 |
| 15 Nov 2000 | INR | 25.8 | 26 | 25.2 | 25.7 | 5.14 | +0.3 (+1.18%) | 232,200 |
| 14 Nov 2000 | INR | 25 | 25.6 | 24.8 | 25.4 | 5.08 | +0.4 (+1.60%) | 3,266,040 |
| 13 Nov 2000 | INR | 24.5 | 25.2 | 24.5 | 25 | 5 | -0.5 (-1.96%) | 124,560 |
| 10 Nov 2000 | INR | 25 | 26.2 | 24.8 | 25.5 | 5.1 | +0.3 (+1.19%) | 641,340 |
| 9 Nov 2000 | INR | 25.2 | 25.5 | 25.1 | 25.2 | 5.04 | -0.2 (-0.79%) | 501,060 |
| 8 Nov 2000 | INR | 25.8 | 25.8 | 25.3 | 25.4 | 5.08 | +0.1 (+0.40%) | 408,660 |
| 7 Nov 2000 | INR | 25.3 | 25.5 | 25 | 25.3 | 5.06 | -0.2 (-0.78%) | 2,333,460 |
| 6 Nov 2000 | INR | 25.8 | 26.2 | 25.5 | 25.5 | 5.1 | -0.3 (-1.16%) | 455,700 |
| 3 Nov 2000 | INR | 25.4 | 26.3 | 25.4 | 25.8 | 5.16 | +0.1 (+0.39%) | 754,140 |
| 2 Nov 2000 | INR | 24.3 | 26 | 24.3 | 25.7 | 5.14 | 0.0 (0.0%) | 1,020,780 |
