| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2000 | INR | 18.35 | 21.3 | 18.35 | 21.05 | 21.05 | +1.25 (+6.31%) | 3,000 |
| 8 Jun 2000 | INR | 21 | 21.5 | 19.8 | 19.8 | 19.8 | -1.7 (-7.91%) | 1,500 |
| 7 Jun 2000 | INR | 21.5 | 23 | 21.5 | 21.5 | 21.5 | -1.85 (-7.92%) | 3,800 |
| 6 Jun 2000 | INR | 25.1 | 25.1 | 23.35 | 23.35 | 23.35 | -2 (-7.89%) | 3,600 |
| 5 Jun 2000 | INR | 25.35 | 25.35 | 24.15 | 25.35 | 25.35 | +1.85 (+7.87%) | 6,700 |
| 2 Jun 2000 | INR | 21.8 | 23.5 | 21.7 | 23.5 | 23.5 | +1.7 (+7.80%) | 5,200 |
| 1 Jun 2000 | INR | 21.8 | 21.8 | 20.6 | 21.8 | 21.8 | +1.6 (+7.92%) | 1,900 |
| 31 May 2000 | INR | 20.25 | 20.45 | 19.2 | 20.2 | 20.2 | +1.25 (+6.60%) | 4,600 |
| 30 May 2000 | INR | 18.95 | 18.95 | 18.9 | 18.95 | 18.95 | +1.35 (+7.67%) | 5,600 |
| 29 May 2000 | INR | 17.65 | 17.7 | 16.8 | 17.6 | 17.6 | +1.2 (+7.32%) | 5,000 |
| 26 May 2000 | INR | 15.2 | 16.4 | 15.2 | 16.4 | 16.4 | +1.2 (+7.89%) | 3,100 |
| 25 May 2000 | INR | 15 | 15.2 | 14.9 | 15.2 | 15.2 | +1.1 (+7.80%) | 6,500 |
| 24 May 2000 | INR | 14.25 | 14.25 | 13 | 14.1 | 14.1 | +0.75 (+5.62%) | 4,700 |
| 23 May 2000 | INR | 13.4 | 13.4 | 13.35 | 13.35 | 13.35 | +0.9 (+7.23%) | 4,800 |
| 22 May 2000 | INR | 0 | 0 | 0 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
| 19 May 2000 | INR | 12.1 | 13 | 12 | 12.45 | 12.45 | -0.55 (-4.23%) | 1,400 |
| 18 May 2000 | INR | 13 | 13 | 12.75 | 13 | 13 | -0.85 (-6.14%) | 800 |
| 17 May 2000 | INR | 15 | 15.05 | 13.85 | 13.85 | 13.85 | -1.15 (-7.67%) | 1,700 |
| 16 May 2000 | INR | 14.75 | 15 | 14.3 | 15 | 15 | -0.5 (-3.23%) | 2,900 |
| 15 May 2000 | INR | 15.25 | 15.5 | 15 | 15.5 | 15.5 | -0.7 (-4.32%) | 600 |
| 12 May 2000 | INR | 17 | 17 | 16.2 | 16.2 | 16.2 | -1.3 (-7.43%) | 1,600 |
| 11 May 2000 | INR | 17.1 | 17.5 | 17.1 | 17.5 | 17.5 | -0.5 (-2.78%) | 600 |
| 10 May 2000 | INR | 18 | 18 | 18 | 18 | 18 | -1.2 (-6.25%) | 4,300 |
| 9 May 2000 | INR | 0 | 0 | 0 | 19.2 | 19.2 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | +2.7 (+16.36%) | 400 |
| 5 May 2000 | INR | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -1.5 (-8.33%) | 100 |
| 3 May 2000 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 19 | 19 | 18 | 18 | 18 | -0.55 (-2.96%) | 2,100 |
| 1 May 2000 | INR | 0 | 0 | 0 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
