| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | INR | 41.8 | 41.8 | 39.95 | 41.8 | 41.8 | +3 (+7.73%) | 4,300 |
| 31 May 2000 | INR | 37.85 | 38.8 | 36.5 | 38.8 | 38.8 | +2.85 (+7.93%) | 6,900 |
| 30 May 2000 | INR | 38 | 38 | 35.1 | 35.95 | 35.95 | -1.05 (-2.84%) | 7,400 |
| 29 May 2000 | INR | 39.9 | 39.9 | 36.7 | 37 | 37 | -2.6 (-6.57%) | 5,100 |
| 26 May 2000 | INR | 40.5 | 42 | 39.6 | 39.6 | 39.6 | -3.4 (-7.91%) | 3,600 |
| 25 May 2000 | INR | 41 | 43.25 | 41 | 43 | 43 | +1.7 (+4.12%) | 600 |
| 24 May 2000 | INR | 40.25 | 41.9 | 40.1 | 41.3 | 41.3 | -0.2 (-0.48%) | 2,100 |
| 23 May 2000 | INR | 42.5 | 42.75 | 40.6 | 41.5 | 41.5 | -0.5 (-1.19%) | 1,200 |
| 22 May 2000 | INR | 42 | 43.4 | 42 | 42 | 42 | -0.35 (-0.83%) | 400 |
| 19 May 2000 | INR | 45.4 | 45.4 | 42.35 | 42.35 | 42.35 | -3.4 (-7.43%) | 3,150 |
| 18 May 2000 | INR | 45.1 | 45.75 | 44.05 | 45.75 | 45.75 | +0.25 (+0.55%) | 1,300 |
| 17 May 2000 | INR | 47 | 47 | 45.5 | 45.5 | 45.5 | -0.15 (-0.33%) | 1,000 |
| 16 May 2000 | INR | 42.5 | 45.65 | 42.5 | 45.65 | 45.65 | +2.05 (+4.70%) | 1,900 |
| 15 May 2000 | INR | 43.9 | 44.5 | 42.55 | 43.6 | 43.6 | +0.85 (+1.99%) | 2,000 |
| 12 May 2000 | INR | 44.5 | 44.75 | 42.25 | 42.75 | 42.75 | -3.15 (-6.86%) | 5,250 |
| 11 May 2000 | INR | 52.9 | 52.9 | 45.5 | 45.9 | 45.9 | -3.1 (-6.33%) | 4,400 |
| 10 May 2000 | INR | 49.7 | 49.7 | 49 | 49 | 49 | -4 (-7.55%) | 1,100 |
| 9 May 2000 | INR | 0 | 0 | 0 | 53 | 53 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 54 | 54.05 | 52.5 | 53 | 53 | +6.6 (+14.22%) | 2,700 |
| 5 May 2000 | INR | 0 | 0 | 0 | 46.4 | 46.4 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 45 | 46.4 | 45 | 46.4 | 46.4 | +3.3 (+7.66%) | 1,200 |
| 3 May 2000 | INR | 0 | 0 | 0 | 43.1 | 43.1 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 45 | 47.45 | 42.15 | 43.1 | 43.1 | -2.7 (-5.90%) | 3,800 |
| 1 May 2000 | INR | 0 | 0 | 0 | 45.8 | 45.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 44.85 | 48 | 44.85 | 45.8 | 45.8 | -2.5 (-5.18%) | 3,000 |
| 27 Apr 2000 | INR | 48 | 49.95 | 46.6 | 48.3 | 48.3 | +3.3 (+7.33%) | 1,600 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 45 | 45 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 45.6 | 45.6 | 44.4 | 45 | 45 | -4.2 (-8.54%) | 2,100 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 49.2 | 49.2 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 49.2 | 49.2 | 0.0 (0.0%) | 0 |
