| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2000 | INR | 18.35 | 19.5 | 18.35 | 19.3 | 19.3 | +0.2 (+1.05%) | 7,400 |
| 5 Jan 2000 | INR | 19.5 | 19.55 | 18.6 | 19.1 | 19.1 | +0.4 (+2.14%) | 5,300 |
| 4 Jan 2000 | INR | 19.05 | 20.25 | 18.7 | 18.7 | 18.7 | -0.9 (-4.59%) | 25,700 |
| 3 Jan 2000 | INR | 20.75 | 21 | 19.55 | 19.6 | 19.6 | +0.1 (+0.51%) | 13,500 |
| 30 Dec 1999 | INR | 19.25 | 19.9 | 18.9 | 19.5 | 19.5 | -0.4 (-2.01%) | 6,400 |
| 29 Dec 1999 | INR | 20 | 20.85 | 19.55 | 19.9 | 19.9 | +0.4 (+2.05%) | 3,300 |
| 28 Dec 1999 | INR | 20.25 | 20.4 | 19 | 19.5 | 19.5 | -0.5 (-2.50%) | 14,200 |
| 27 Dec 1999 | INR | 21.5 | 21.6 | 19.95 | 20 | 20 | -2 (-9.09%) | 14,700 |
| 24 Dec 1999 | INR | 20.3 | 22 | 20.3 | 22 | 22 | +0.5 (+2.33%) | 16,300 |
| 23 Dec 1999 | INR | 23.75 | 23.75 | 21.25 | 21.5 | 21.5 | -1.5 (-6.52%) | 11,100 |
| 22 Dec 1999 | INR | 25.5 | 25.5 | 22.2 | 23 | 23 | -0.8 (-3.36%) | 39,200 |
| 21 Dec 1999 | INR | 25.45 | 25.7 | 23.75 | 23.8 | 23.8 | -0.05 (-0.21%) | 54,500 |
| 20 Dec 1999 | INR | 23.8 | 23.85 | 23 | 23.85 | 23.85 | +1.8 (+8.16%) | 64,300 |
| 17 Dec 1999 | INR | 20.85 | 22.05 | 20.85 | 22.05 | 22.05 | +2.15 (+10.80%) | 24,200 |
| 16 Dec 1999 | INR | 17.25 | 21.45 | 17.25 | 19.9 | 19.9 | +1.9 (+10.56%) | 31,100 |
| 15 Dec 1999 | INR | 17.5 | 18 | 17.5 | 18 | 18 | +0.5 (+2.86%) | 6,000 |
| 14 Dec 1999 | INR | 17.75 | 18.25 | 17.4 | 17.5 | 17.5 | -1.1 (-5.91%) | 17,300 |
| 13 Dec 1999 | INR | 18.5 | 19 | 18.05 | 18.6 | 18.6 | +0.1 (+0.54%) | 7,200 |
| 10 Dec 1999 | INR | 18.1 | 18.95 | 18.05 | 18.5 | 18.5 | 0.0 (0.0%) | 5,400 |
| 9 Dec 1999 | INR | 19 | 19.5 | 18.25 | 18.5 | 18.5 | -0.35 (-1.86%) | 1,800 |
| 8 Dec 1999 | INR | 18.9 | 19 | 18.5 | 18.85 | 18.85 | -0.85 (-4.31%) | 3,600 |
| 7 Dec 1999 | INR | 18.2 | 19.7 | 18.15 | 19.7 | 19.7 | +0.2 (+1.03%) | 12,000 |
| 6 Dec 1999 | INR | 19.95 | 21.9 | 18.75 | 19.5 | 19.5 | +0.7 (+3.72%) | 12,900 |
| 3 Dec 1999 | INR | 19.1 | 19.45 | 18.75 | 18.8 | 18.8 | +0.15 (+0.80%) | 3,100 |
| 2 Dec 1999 | INR | 20.5 | 20.5 | 18.65 | 18.65 | 18.65 | -0.65 (-3.37%) | 3,200 |
| 1 Dec 1999 | INR | 20.55 | 20.55 | 19 | 19.3 | 19.3 | +0.25 (+1.31%) | 9,600 |
| 30 Nov 1999 | INR | 19 | 20 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 15,800 |
| 29 Nov 1999 | INR | 19 | 19.45 | 18 | 19.1 | 19.1 | +1.35 (+7.61%) | 7,700 |
| 26 Nov 1999 | INR | 17.6 | 18 | 17.5 | 17.75 | 17.75 | +0.15 (+0.85%) | 7,200 |
| 25 Nov 1999 | INR | 17.6 | 18 | 17.5 | 17.6 | 17.6 | -0.3 (-1.68%) | 6,100 |
