| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2000 | INR | 196.84 | 207.72 | 192.16 | 205.48 | 205.48 | +9 (+4.58%) | 48,900,000 |
| 11 Jan 2000 | INR | 209.72 | 211.8 | 193.32 | 196.48 | 196.48 | -13.64 (-6.49%) | 50,650,000 |
| 10 Jan 2000 | INR | 216.16 | 217.04 | 207.92 | 210.12 | 210.12 | -4.12 (-1.92%) | 54,180,000 |
| 7 Jan 2000 | INR | 200.92 | 216.52 | 199.56 | 214.24 | 214.24 | +13.76 (+6.86%) | 80,240,000 |
| 6 Jan 2000 | INR | 196.84 | 204.8 | 196.84 | 200.48 | 200.48 | +8.08 (+4.20%) | 63,320,000 |
| 5 Jan 2000 | INR | 174.8 | 196.08 | 174.8 | 192.4 | 192.4 | +7.24 (+3.91%) | 108,350,000 |
| 4 Jan 2000 | INR | 176 | 185.16 | 171.16 | 185.16 | 185.16 | +13.72 (+8.00%) | 38,310,000 |
| 3 Jan 2000 | INR | 161.76 | 171.44 | 161.76 | 171.44 | 171.44 | +12.72 (+8.01%) | 17,990,000 |
| 30 Dec 1999 | INR | 162.08 | 165.16 | 158.12 | 158.72 | 158.72 | -2.64 (-1.64%) | 14,450,000 |
| 29 Dec 1999 | INR | 154.08 | 163.44 | 153.24 | 161.36 | 161.36 | +9.04 (+5.93%) | 17,990,000 |
| 28 Dec 1999 | INR | 153.16 | 154.2 | 151.2 | 152.32 | 152.32 | +0.68 (+0.45%) | 16,410,000 |
| 27 Dec 1999 | INR | 153.68 | 154.56 | 150.52 | 151.64 | 151.64 | -2.44 (-1.58%) | 11,230,000 |
| 24 Dec 1999 | INR | 156.64 | 157.96 | 153.4 | 154.08 | 154.08 | -4.16 (-2.63%) | 12,120,000 |
| 23 Dec 1999 | INR | 157.76 | 163.92 | 156.72 | 158.24 | 158.24 | -3.16 (-1.96%) | 13,910,000 |
| 22 Dec 1999 | INR | 153.76 | 161.52 | 153.24 | 161.4 | 161.4 | +11.88 (+7.95%) | 40,200,000 |
| 21 Dec 1999 | INR | 150.04 | 151.52 | 148.88 | 149.52 | 149.52 | -0.6 (-0.40%) | 15,730,000 |
| 20 Dec 1999 | INR | 151.92 | 153.04 | 149.84 | 150.12 | 150.12 | -1.8 (-1.18%) | 9,340,000 |
| 17 Dec 1999 | INR | 152.88 | 155.2 | 151.32 | 151.92 | 151.92 | -0.52 (-0.34%) | 16,600,000 |
| 16 Dec 1999 | INR | 152.56 | 153.96 | 151.24 | 152.44 | 152.44 | +0.68 (+0.45%) | 8,720,000 |
| 15 Dec 1999 | INR | 153.24 | 153.24 | 149.88 | 151.76 | 151.76 | -0.48 (-0.32%) | 17,820,000 |
| 14 Dec 1999 | INR | 154 | 155.8 | 151.4 | 152.24 | 152.24 | -3.04 (-1.96%) | 28,370,000 |
| 13 Dec 1999 | INR | 160.68 | 161 | 154.16 | 155.28 | 155.28 | -5.52 (-3.43%) | 17,340,000 |
| 10 Dec 1999 | INR | 161.2 | 166.12 | 160.04 | 160.8 | 160.8 | -0.36 (-0.22%) | 35,890,000 |
| 9 Dec 1999 | INR | 159.36 | 162.08 | 157.68 | 161.16 | 161.16 | +2.8 (+1.77%) | 28,930,000 |
| 8 Dec 1999 | INR | 155.96 | 164.56 | 154.4 | 158.36 | 158.36 | +6 (+3.94%) | 80,810,000 |
| 7 Dec 1999 | INR | 148.76 | 153.56 | 148.2 | 152.36 | 152.36 | +4.12 (+2.78%) | 33,330,000 |
| 6 Dec 1999 | INR | 148.48 | 150.04 | 147.32 | 148.24 | 148.24 | +0.44 (+0.30%) | 15,650,000 |
| 3 Dec 1999 | INR | 150.52 | 152.44 | 147.24 | 147.8 | 147.8 | -2.28 (-1.52%) | 28,270,000 |
| 2 Dec 1999 | INR | 151.88 | 153.48 | 148.96 | 150.08 | 150.08 | -1.88 (-1.24%) | 17,080,000 |
| 1 Dec 1999 | INR | 151.76 | 153.84 | 149.72 | 151.96 | 151.96 | +2.2 (+1.47%) | 17,080,000 |
