| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2000 | INR | 50 | 51.4 | 48.55 | 51.4 | 51.4 | +0.45 (+0.88%) | 3,100 |
| 23 May 2000 | INR | 50.55 | 51.5 | 50.4 | 50.95 | 50.95 | -1.6 (-3.04%) | 2,800 |
| 22 May 2000 | INR | 52.1 | 54 | 51 | 52.55 | 52.55 | -2.2 (-4.02%) | 6,500 |
| 19 May 2000 | INR | 51.95 | 56.15 | 49.35 | 54.75 | 54.75 | +2.75 (+5.29%) | 51,900 |
| 18 May 2000 | INR | 53.15 | 53.45 | 52 | 52 | 52 | -3 (-5.45%) | 700 |
| 17 May 2000 | INR | 52.75 | 56.25 | 52.75 | 55 | 55 | -0.1 (-0.18%) | 12,400 |
| 16 May 2000 | INR | 55.75 | 55.75 | 53 | 55.1 | 55.1 | +1.05 (+1.94%) | 12,200 |
| 15 May 2000 | INR | 49.6 | 55 | 49.6 | 54.05 | 54.05 | +0.2 (+0.37%) | 18,900 |
| 12 May 2000 | INR | 53 | 55.7 | 51.15 | 53.85 | 53.85 | -0.1 (-0.19%) | 35,700 |
| 11 May 2000 | INR | 58 | 58 | 53.95 | 53.95 | 53.95 | -4.65 (-7.94%) | 41,400 |
| 10 May 2000 | INR | 59.75 | 60.3 | 58.2 | 58.6 | 58.6 | -0.15 (-0.26%) | 7,400 |
| 9 May 2000 | INR | 0 | 0 | 0 | 58.75 | 58.75 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 61.9 | 62 | 58 | 58.75 | 58.75 | +2.25 (+3.98%) | 21,500 |
| 5 May 2000 | INR | 0 | 0 | 0 | 56.5 | 56.5 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 59 | 60 | 53 | 56.5 | 56.5 | +0.5 (+0.89%) | 62,400 |
| 3 May 2000 | INR | 56 | 56 | 56 | 56 | 56 | +0.5 (+0.90%) | 100 |
| 2 May 2000 | INR | 63.75 | 65.1 | 55.5 | 55.5 | 55.5 | -4.8 (-7.96%) | 30,300 |
| 1 May 2000 | INR | 0 | 0 | 0 | 60.3 | 60.3 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 57 | 60.65 | 53 | 60.3 | 60.3 | +4.1 (+7.30%) | 30,300 |
| 27 Apr 2000 | INR | 59 | 61.25 | 56 | 56.2 | 56.2 | +3.6 (+6.84%) | 33,000 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 52.6 | 52.6 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 52.6 | 52.8 | 52.6 | 52.6 | 52.6 | -9.5 (-15.30%) | 9,300 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 62.1 | 62.1 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 62.1 | 62.1 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 62.5 | 65 | 60.85 | 62.1 | 62.1 | -4 (-6.05%) | 70,200 |
| 19 Apr 2000 | INR | 71 | 72.5 | 65.35 | 66.1 | 66.1 | -4.9 (-6.90%) | 24,800 |
| 18 Apr 2000 | INR | 75.5 | 75.6 | 69.05 | 71 | 71 | +0.95 (+1.36%) | 41,500 |
| 17 Apr 2000 | INR | 67.6 | 73 | 67.6 | 70.05 | 70.05 | -3.4 (-4.63%) | 32,800 |
| 14 Apr 2000 | INR | 0 | 0 | 0 | 73.45 | 73.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2000 | INR | 75 | 77 | 72.4 | 73.45 | 73.45 | -5.2 (-6.61%) | 66,000 |
