| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2000 | INR | 426 | 429 | 411.35 | 413.2 | 413.2 | -9.5 (-2.25%) | 112,835 |
| 22 Dec 2000 | INR | 434 | 441 | 416 | 422.7 | 422.7 | -16.75 (-3.81%) | 136,250 |
| 21 Dec 2000 | INR | 426 | 440 | 423 | 439.45 | 439.45 | +9.95 (+2.32%) | 108,278 |
| 20 Dec 2000 | INR | 434.1 | 434.8 | 423.1 | 429.5 | 429.5 | +1.5 (+0.35%) | 98,422 |
| 19 Dec 2000 | INR | 445 | 447 | 420 | 428 | 428 | -15.75 (-3.55%) | 149,058 |
| 18 Dec 2000 | INR | 425.5 | 446 | 425.5 | 443.75 | 443.75 | +16.75 (+3.92%) | 128,524 |
| 15 Dec 2000 | INR | 437.2 | 439.85 | 425.2 | 427 | 427 | -10.05 (-2.30%) | 93,043 |
| 14 Dec 2000 | INR | 447.9 | 454 | 436.25 | 437.05 | 437.05 | -5.95 (-1.34%) | 191,993 |
| 13 Dec 2000 | INR | 439 | 449.7 | 433 | 443 | 443 | +10.3 (+2.38%) | 230,810 |
| 12 Dec 2000 | INR | 425 | 442 | 423.5 | 432.7 | 432.7 | +8.7 (+2.05%) | 192,142 |
| 11 Dec 2000 | INR | 422 | 426.9 | 416.7 | 424 | 424 | +7 (+1.68%) | 131,139 |
| 8 Dec 2000 | INR | 412.45 | 424.9 | 412.45 | 417 | 417 | +5 (+1.21%) | 126,374 |
| 7 Dec 2000 | INR | 411 | 418 | 405.55 | 412 | 412 | +4 (+0.98%) | 60,532 |
| 6 Dec 2000 | INR | 423 | 433.9 | 406 | 408 | 408 | -7.55 (-1.82%) | 127,643 |
| 5 Dec 2000 | INR | 388 | 425 | 382.2 | 415.55 | 415.55 | +32.65 (+8.53%) | 88,420 |
| 4 Dec 2000 | INR | 375 | 390 | 374.9 | 382.9 | 382.9 | +10.9 (+2.93%) | 43,565 |
| 1 Dec 2000 | INR | 376.95 | 381 | 371 | 372 | 372 | -6.5 (-1.72%) | 27,191 |
| 30 Nov 2000 | INR | 383.25 | 383.25 | 377 | 378.5 | 378.5 | -2.85 (-0.75%) | 10,800 |
| 29 Nov 2000 | INR | 384.5 | 388.7 | 379.4 | 381.35 | 381.35 | +0.35 (+0.09%) | 37,528 |
| 28 Nov 2000 | INR | 388.5 | 391.2 | 378.5 | 381 | 381 | -5 (-1.30%) | 36,497 |
| 27 Nov 2000 | INR | 385.9 | 391 | 382.3 | 386 | 386 | +5.3 (+1.39%) | 46,283 |
| 24 Nov 2000 | INR | 382 | 386 | 378.65 | 380.7 | 380.7 | -2.3 (-0.60%) | 20,805 |
| 23 Nov 2000 | INR | 388 | 388 | 379 | 383 | 383 | -3.5 (-0.91%) | 4,711 |
| 22 Nov 2000 | INR | 391.8 | 391.8 | 385 | 386.5 | 386.5 | +0.5 (+0.13%) | 7,987 |
| 21 Nov 2000 | INR | 385 | 395 | 381 | 386 | 386 | +1.55 (+0.40%) | 30,885 |
| 20 Nov 2000 | INR | 392 | 392 | 383.65 | 384.45 | 384.45 | +0.45 (+0.12%) | 11,233 |
| 17 Nov 2000 | INR | 381.6 | 384 | 376.05 | 384 | 384 | +3.95 (+1.04%) | 16,092 |
| 16 Nov 2000 | INR | 382 | 383.75 | 376 | 380.05 | 380.05 | -1.4 (-0.37%) | 2,296 |
| 15 Nov 2000 | INR | 395 | 396 | 379 | 381.45 | 381.45 | -5 (-1.29%) | 37,675 |
| 14 Nov 2000 | INR | 389.5 | 407 | 380.05 | 386.45 | 386.45 | +5.4 (+1.42%) | 31,922 |
