| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2000 | INR | 10.5 | 11.1 | 10.5 | 11.1 | 3.7 | +0.8 (+7.77%) | 11,790 |
| 24 May 2000 | INR | 10.9 | 11 | 10.1 | 10.3 | 3.4333 | 0.0 (0.0%) | 880 |
| 23 May 2000 | INR | 10.3 | 10.3 | 10.05 | 10.3 | 3.4333 | +0.15 (+1.48%) | 1,600 |
| 22 May 2000 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 3.3833 | -0.8 (-7.31%) | 100 |
| 19 May 2000 | INR | 10.95 | 11.1 | 10.95 | 10.95 | 3.65 | -0.15 (-1.35%) | 1,830 |
| 18 May 2000 | INR | 10.95 | 12.5 | 10.95 | 11.1 | 3.7 | -0.75 (-6.33%) | 900 |
| 17 May 2000 | INR | 11.25 | 12 | 11.25 | 11.85 | 3.95 | -0.15 (-1.25%) | 1,670 |
| 16 May 2000 | INR | 12.55 | 12.55 | 12 | 12 | 4 | -0.65 (-5.14%) | 1,950 |
| 15 May 2000 | INR | 12.5 | 12.9 | 12.5 | 12.65 | 4.2167 | +0.65 (+5.42%) | 1,140 |
| 12 May 2000 | INR | 12.2 | 12.2 | 12 | 12 | 4 | -0.25 (-2.04%) | 5,540 |
| 11 May 2000 | INR | 12.8 | 12.8 | 12 | 12.25 | 4.0833 | -0.75 (-5.77%) | 7,550 |
| 10 May 2000 | INR | 13.5 | 13.5 | 12.8 | 13 | 4.3333 | +0.25 (+1.96%) | 1,020 |
| 9 May 2000 | INR | 0 | 0 | 0 | 12.75 | 4.25 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 4.25 | +0.1 (+0.79%) | 10 |
| 5 May 2000 | INR | 0 | 0 | 0 | 12.65 | 4.2167 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 13.85 | 13.95 | 12.65 | 12.65 | 4.2167 | -0.75 (-5.60%) | 5,350 |
| 3 May 2000 | INR | 0 | 0 | 0 | 13.4 | 4.4667 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 14.5 | 14.5 | 13.35 | 13.4 | 4.4667 | -1.1 (-7.59%) | 2,490 |
| 1 May 2000 | INR | 0 | 0 | 0 | 14.5 | 4.8333 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 13.6 | 14.6 | 13.6 | 14.5 | 4.8333 | +0.95 (+7.01%) | 9,430 |
| 27 Apr 2000 | INR | 12.6 | 13.55 | 12.6 | 13.55 | 4.5167 | +1.85 (+15.81%) | 850 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 11.7 | 3.9 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 12 | 12 | 11.7 | 11.7 | 3.9 | -1.1 (-8.59%) | 1,200 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 12.8 | 4.2667 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 12.8 | 4.2667 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 14 | 14 | 12.75 | 12.8 | 4.2667 | -1.05 (-7.58%) | 1,180 |
| 19 Apr 2000 | INR | 15 | 15 | 13.85 | 13.85 | 4.6167 | -1.15 (-7.67%) | 6,560 |
| 18 Apr 2000 | INR | 14.4 | 15 | 14.35 | 15 | 5 | -0.55 (-3.54%) | 5,700 |
| 17 Apr 2000 | INR | 17.35 | 17.35 | 15.55 | 15.55 | 5.1833 | -1.3 (-7.72%) | 6,830 |
| 14 Apr 2000 | INR | 0 | 0 | 0 | 16.85 | 5.6167 | 0.0 (0.0%) | 0 |
