| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2000 | INR | 402 | 407.05 | 394.5 | 407 | 407 | +7.3 (+1.83%) | 47,224 |
| 7 Dec 2000 | INR | 407 | 408 | 391.5 | 399.7 | 399.7 | -5.95 (-1.47%) | 43,082 |
| 6 Dec 2000 | INR | 449.4 | 453 | 402.7 | 405.65 | 405.65 | -14.35 (-3.42%) | 126,257 |
| 5 Dec 2000 | INR | 392.7 | 430 | 387.2 | 420 | 420 | +31.1 (+8.00%) | 83,452 |
| 4 Dec 2000 | INR | 382.25 | 392 | 382.05 | 388.9 | 388.9 | +2.95 (+0.76%) | 39,078 |
| 1 Dec 2000 | INR | 378.25 | 389.9 | 378 | 385.95 | 385.95 | -0.05 (-0.01%) | 37,605 |
| 30 Nov 2000 | INR | 384.9 | 395 | 376 | 386 | 386 | +3 (+0.78%) | 61,105 |
| 29 Nov 2000 | INR | 365 | 391.4 | 365 | 383 | 383 | +7 (+1.86%) | 66,789 |
| 28 Nov 2000 | INR | 387.5 | 394 | 367.5 | 376 | 376 | -18.2 (-4.62%) | 67,517 |
| 27 Nov 2000 | INR | 394 | 398 | 388.1 | 394.2 | 394.2 | +8.4 (+2.18%) | 50,042 |
| 24 Nov 2000 | INR | 399 | 399 | 378.25 | 385.8 | 385.8 | -11.2 (-2.82%) | 91,932 |
| 23 Nov 2000 | INR | 392.8 | 404 | 390.25 | 397 | 397 | -6 (-1.49%) | 24,482 |
| 22 Nov 2000 | INR | 419 | 429.95 | 395 | 403 | 403 | -3.3 (-0.81%) | 76,515 |
| 21 Nov 2000 | INR | 432 | 432 | 405.05 | 406.3 | 406.3 | -32.7 (-7.45%) | 69,231 |
| 20 Nov 2000 | INR | 443 | 446 | 411.65 | 439 | 439 | -4 (-0.90%) | 30,788 |
| 17 Nov 2000 | INR | 441.55 | 455 | 437.25 | 443 | 443 | -9 (-1.99%) | 49,080 |
| 16 Nov 2000 | INR | 469.9 | 484 | 433.6 | 452 | 452 | -8 (-1.74%) | 66,458 |
| 15 Nov 2000 | INR | 485 | 498.8 | 460 | 460 | 460 | -11 (-2.34%) | 82,537 |
| 14 Nov 2000 | INR | 458.5 | 472.1 | 453 | 471 | 471 | +15.7 (+3.45%) | 53,678 |
| 13 Nov 2000 | INR | 484 | 490.15 | 452.8 | 455.3 | 455.3 | -40.7 (-8.21%) | 63,629 |
| 10 Nov 2000 | INR | 471.7 | 510 | 461.1 | 496 | 496 | +22 (+4.64%) | 107,304 |
| 9 Nov 2000 | INR | 460 | 481 | 455.5 | 474 | 474 | -15 (-3.07%) | 27,094 |
| 8 Nov 2000 | INR | 460 | 504 | 460 | 489 | 489 | +26 (+5.62%) | 71,161 |
| 7 Nov 2000 | INR | 461.15 | 467.85 | 451 | 463 | 463 | -5.95 (-1.27%) | 70,192 |
| 6 Nov 2000 | INR | 470.6 | 479 | 445 | 468.95 | 468.95 | -3.75 (-0.79%) | 86,657 |
| 3 Nov 2000 | INR | 463.8 | 474 | 440 | 472.7 | 472.7 | +42.9 (+9.98%) | 169,754 |
| 2 Nov 2000 | INR | 393 | 429.8 | 382.1 | 429.8 | 429.8 | +59.3 (+16.01%) | 90,273 |
| 1 Nov 2000 | INR | 344.95 | 370.5 | 330 | 370.5 | 370.5 | +47.4 (+14.67%) | 80,602 |
| 31 Oct 2000 | INR | 333 | 338 | 310 | 323.1 | 323.1 | -7.4 (-2.24%) | 39,676 |
| 30 Oct 2000 | INR | 345.85 | 345.85 | 328.3 | 330.5 | 330.5 | -16.5 (-4.76%) | 15,817 |
