| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | INR | 27.45 | 27.45 | 23.7 | 24.9 | 4.98 | -0.6 (-2.35%) | 4,750 |
| 25 May 2000 | INR | 23.55 | 25.5 | 23.55 | 25.5 | 5.1 | +1.75 (+7.37%) | 2,750 |
| 24 May 2000 | INR | 23 | 23.75 | 23 | 23.75 | 4.75 | +0.2 (+0.85%) | 1,500 |
| 23 May 2000 | INR | 22.55 | 23.6 | 22.55 | 23.55 | 4.71 | -0.95 (-3.88%) | 7,750 |
| 22 May 2000 | INR | 24.4 | 24.5 | 24.4 | 24.5 | 4.9 | -0.5 (-2%) | 1,250 |
| 19 May 2000 | INR | 25 | 25 | 23.1 | 25 | 5 | 0.0 (0.0%) | 17,250 |
| 18 May 2000 | INR | 23.05 | 25 | 23.05 | 25 | 5 | 0.0 (0.0%) | 2,000 |
| 17 May 2000 | INR | 25 | 25 | 25 | 25 | 5 | -0.1 (-0.40%) | 750 |
| 16 May 2000 | INR | 23.5 | 25.1 | 23.5 | 25.1 | 5.02 | +1.85 (+7.96%) | 4,000 |
| 15 May 2000 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 4.65 | -1.65 (-6.63%) | 500 |
| 12 May 2000 | INR | 26.7 | 26.7 | 23 | 24.9 | 4.98 | +0.15 (+0.61%) | 1,000 |
| 11 May 2000 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 4.95 | -0.2 (-0.80%) | 1,500 |
| 10 May 2000 | INR | 24.8 | 24.95 | 23.5 | 24.95 | 4.99 | +0.2 (+0.81%) | 5,000 |
| 9 May 2000 | INR | 0 | 0 | 0 | 24.75 | 4.95 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 24.7 | 24.75 | 24.6 | 24.75 | 4.95 | -0.05 (-0.20%) | 5,000 |
| 5 May 2000 | INR | 0 | 0 | 0 | 24.8 | 4.96 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 22.8 | 24.95 | 22.8 | 24.8 | 4.96 | -1.7 (-6.42%) | 4,500 |
| 3 May 2000 | INR | 0 | 0 | 0 | 26.5 | 5.3 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 5.3 | +1 (+3.92%) | 500 |
| 1 May 2000 | INR | 0 | 0 | 0 | 25.5 | 5.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 25.55 | 25.7 | 25.5 | 25.5 | 5.1 | -0.6 (-2.30%) | 4,000 |
| 27 Apr 2000 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 5.22 | -1.05 (-3.87%) | 1,000 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 27.15 | 5.43 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 0 | 0 | 0 | 27.15 | 5.43 | 0.0 (0.0%) | 0 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 27.15 | 5.43 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 27.15 | 5.43 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 28 | 28 | 27.15 | 27.15 | 5.43 | -2.35 (-7.97%) | 4,500 |
| 19 Apr 2000 | INR | 0 | 0 | 0 | 29.5 | 5.9 | 0.0 (0.0%) | 0 |
| 18 Apr 2000 | INR | 27.95 | 29.5 | 27.95 | 29.5 | 5.9 | 0.0 (0.0%) | 4,500 |
