| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | INR | 30.2 | 30.5 | 29 | 30 | 30 | -1.5 (-4.76%) | 12,000 |
| 25 May 2000 | INR | 0 | 0 | 0 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
| 24 May 2000 | INR | 30.1 | 31.5 | 29.5 | 31.5 | 31.5 | -0.5 (-1.56%) | 14,000 |
| 23 May 2000 | INR | 32.6 | 32.65 | 32 | 32 | 32 | +1.75 (+5.79%) | 7,000 |
| 22 May 2000 | INR | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | +1.25 (+4.31%) | 10,000 |
| 19 May 2000 | INR | 28 | 29 | 28 | 29 | 29 | +0.5 (+1.75%) | 6,500 |
| 18 May 2000 | INR | 27.05 | 28.5 | 27.05 | 28.5 | 28.5 | +1.5 (+5.56%) | 59,950 |
| 17 May 2000 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 16 May 2000 | INR | 27 | 27 | 27 | 27 | 27 | -0.75 (-2.70%) | 2,000 |
| 15 May 2000 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.25 (-0.89%) | 5,000 |
| 12 May 2000 | INR | 27.35 | 28 | 27.35 | 28 | 28 | 0.0 (0.0%) | 5,000 |
| 11 May 2000 | INR | 27.1 | 28 | 27.1 | 28 | 28 | +0.75 (+2.75%) | 54,500 |
| 10 May 2000 | INR | 28.7 | 29.45 | 27.25 | 27.25 | 27.25 | +0.65 (+2.44%) | 4,000 |
| 9 May 2000 | INR | 0 | 0 | 0 | 26.6 | 26.6 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 26.7 | 26.7 | 26.6 | 26.6 | 26.6 | -2 (-6.99%) | 3,000 |
| 5 May 2000 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | +2.3 (+8.75%) | 500 |
| 3 May 2000 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 25.25 | 26.55 | 25.25 | 26.3 | 26.3 | -0.5 (-1.87%) | 24,000 |
| 1 May 2000 | INR | 0 | 0 | 0 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 26.05 | 27 | 25.75 | 26.8 | 26.8 | +0.3 (+1.13%) | 22,500 |
| 27 Apr 2000 | INR | 25.4 | 26.5 | 25.35 | 26.5 | 26.5 | +1.95 (+7.94%) | 6,500 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 23.55 | 24.6 | 23.1 | 24.55 | 24.55 | +1.05 (+4.47%) | 20,500 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 1,000 |
| 19 Apr 2000 | INR | 25.5 | 25.5 | 23.95 | 24 | 24 | -2 (-7.69%) | 10,000 |
| 18 Apr 2000 | INR | 26.05 | 26.05 | 26 | 26 | 26 | 0.0 (0.0%) | 3,000 |
| 17 Apr 2000 | INR | 26 | 26 | 26 | 26 | 26 | +0.5 (+1.96%) | 2,000 |
