| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2000 | INR | 2,295.75 | 2,325 | 2,248.5 | 2,248.5 | 299.8 | -72 (-3.10%) | 83,144 |
| 17 Jan 2000 | INR | 2,385 | 2,385 | 2,320.5 | 2,320.5 | 309.4 | -10.5 (-0.45%) | 45,546 |
| 14 Jan 2000 | INR | 2,331 | 2,385 | 2,331 | 2,331 | 310.8 | -31.5 (-1.33%) | 71,723 |
| 13 Jan 2000 | INR | 2,520 | 2,535 | 2,362.5 | 2,362.5 | 315 | -161.25 (-6.39%) | 67,389 |
| 12 Jan 2000 | INR | 2,535 | 2,546.25 | 2,523.75 | 2,523.75 | 336.5 | +166.5 (+7.06%) | 153,480 |
| 11 Jan 2000 | INR | 2,563.5 | 2,563.5 | 2,357.25 | 2,357.25 | 314.3 | -204 (-7.96%) | 242,400 |
| 10 Jan 2000 | INR | 2,580 | 2,685 | 2,561.25 | 2,561.25 | 341.5 | +66.75 (+2.68%) | 199,400 |
| 7 Jan 2000 | INR | 2,494.5 | 2,556 | 2,494.5 | 2,494.5 | 332.6 | +99.75 (+4.17%) | 273,600 |
| 6 Jan 2000 | INR | 2,394.75 | 2,394.75 | 2,394.75 | 2,394.75 | 319.3 | +177.75 (+8.02%) | 65,600 |
| 5 Jan 2000 | INR | 2,280 | 2,314.5 | 2,217 | 2,217 | 295.6 | -74.25 (-3.24%) | 86,300 |
| 4 Jan 2000 | INR | 2,325 | 2,325 | 2,291.25 | 2,291.25 | 305.5 | +74.25 (+3.35%) | 94,100 |
| 3 Jan 2000 | INR | 2,217 | 2,217 | 2,217 | 2,217 | 295.6 | +164.25 (+8.00%) | 41,200 |
| 30 Dec 1999 | INR | 2,055 | 2,100 | 2,052.75 | 2,052.75 | 273.7 | -45.75 (-2.18%) | 20,300 |
| 29 Dec 1999 | INR | 2,133.75 | 2,143.5 | 2,098.5 | 2,098.5 | 279.8 | +30 (+1.45%) | 17,400 |
| 28 Dec 1999 | INR | 2,092.5 | 2,100 | 2,068.5 | 2,068.5 | 275.8 | -24.75 (-1.18%) | 74,900 |
| 27 Dec 1999 | INR | 2,093.25 | 2,139.75 | 2,093.25 | 2,093.25 | 279.1 | -54.75 (-2.55%) | 45,700 |
| 24 Dec 1999 | INR | 2,190 | 2,191.5 | 2,148 | 2,148 | 286.4 | -75 (-3.37%) | 69,000 |
| 23 Dec 1999 | INR | 2,223 | 2,265 | 2,223 | 2,223 | 296.4 | -74.25 (-3.23%) | 22,100 |
| 22 Dec 1999 | INR | 2,297.25 | 2,322 | 2,297.25 | 2,297.25 | 306.3 | +127.5 (+5.88%) | 99,400 |
| 21 Dec 1999 | INR | 2,206.5 | 2,208 | 2,169.75 | 2,169.75 | 289.3 | -35.25 (-1.60%) | 112,400 |
| 20 Dec 1999 | INR | 2,205 | 2,242.5 | 2,205 | 2,205 | 294 | +6 (+0.27%) | 57,900 |
| 17 Dec 1999 | INR | 2,248.5 | 2,262.75 | 2,199 | 2,199 | 293.2 | -37.5 (-1.68%) | 80,400 |
| 16 Dec 1999 | INR | 2,274.75 | 2,292.75 | 2,236.5 | 2,236.5 | 298.2 | -29.25 (-1.29%) | 51,500 |
| 15 Dec 1999 | INR | 2,265.75 | 2,323.5 | 2,265.75 | 2,265.75 | 302.1 | +56.25 (+2.55%) | 101,700 |
| 14 Dec 1999 | INR | 2,235 | 2,323.5 | 2,209.5 | 2,209.5 | 294.6 | -33 (-1.47%) | 178,300 |
| 13 Dec 1999 | INR | 2,287.5 | 2,296.5 | 2,242.5 | 2,242.5 | 299 | -48.75 (-2.13%) | 53,700 |
| 10 Dec 1999 | INR | 2,291.25 | 2,368.5 | 2,291.25 | 2,291.25 | 305.5 | -45 (-1.93%) | 101,300 |
| 9 Dec 1999 | INR | 2,370 | 2,407.5 | 2,336.25 | 2,336.25 | 311.5 | -39.75 (-1.67%) | 59,200 |
| 8 Dec 1999 | INR | 2,475 | 2,550 | 2,376 | 2,376 | 316.8 | -68.25 (-2.79%) | 155,500 |
| 7 Dec 1999 | INR | 2,550 | 2,550 | 2,444.25 | 2,444.25 | 325.9 | -75.75 (-3.01%) | 144,400 |
