| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | INR | 10.85 | 13.2 | 10.55 | 12.55 | 12.55 | +1.9 (+17.84%) | 237,231 |
| 29 May 2000 | INR | 9.7 | 10.95 | 9.5 | 10.65 | 10.65 | +0.9 (+9.23%) | 100,587 |
| 26 May 2000 | INR | 9.2 | 9.75 | 9.1 | 9.75 | 9.75 | +0.6 (+6.56%) | 49,176 |
| 25 May 2000 | INR | 9 | 9.45 | 8.9 | 9.15 | 9.15 | +0.25 (+2.81%) | 56,280 |
| 24 May 2000 | INR | 9 | 9.05 | 8.6 | 8.9 | 8.9 | -0.05 (-0.56%) | 70,004 |
| 23 May 2000 | INR | 9 | 9.1 | 8.75 | 8.95 | 8.95 | -0.05 (-0.56%) | 63,618 |
| 22 May 2000 | INR | 9.45 | 9.45 | 8.8 | 9 | 9 | -0.1 (-1.10%) | 48,591 |
| 19 May 2000 | INR | 9.25 | 9.55 | 9 | 9.1 | 9.1 | -0.5 (-5.21%) | 78,644 |
| 18 May 2000 | INR | 9.6 | 9.95 | 9.1 | 9.6 | 9.6 | -0.4 (-4%) | 98,268 |
| 17 May 2000 | INR | 10 | 10.1 | 9.75 | 10 | 10 | +0.15 (+1.52%) | 44,200 |
| 16 May 2000 | INR | 11 | 11 | 9.55 | 9.85 | 9.85 | 0.0 (0.0%) | 93,935 |
| 15 May 2000 | INR | 10 | 10.15 | 8.1 | 9.85 | 9.85 | 0.0 (0.0%) | 50,929 |
| 12 May 2000 | INR | 10.05 | 10.25 | 9.85 | 9.85 | 9.85 | -0.2 (-1.99%) | 87,087 |
| 11 May 2000 | INR | 10.3 | 10.5 | 10 | 10.05 | 10.05 | -0.4 (-3.83%) | 67,019 |
| 10 May 2000 | INR | 10.3 | 10.75 | 10.3 | 10.45 | 10.45 | +0.05 (+0.48%) | 35,400 |
| 9 May 2000 | INR | 10.5 | 10.6 | 10.05 | 10.4 | 10.4 | 0.0 (0.0%) | 78,132 |
| 8 May 2000 | INR | 10.95 | 10.95 | 10.3 | 10.4 | 10.4 | -0.05 (-0.48%) | 40,267 |
| 5 May 2000 | INR | 10.55 | 10.65 | 10.3 | 10.45 | 10.45 | -0.1 (-0.95%) | 70,484 |
| 4 May 2000 | INR | 10.35 | 10.85 | 10.15 | 10.55 | 10.55 | +0.2 (+1.93%) | 85,332 |
| 3 May 2000 | INR | 10.75 | 10.75 | 10.25 | 10.35 | 10.35 | -0.45 (-4.17%) | 87,256 |
| 2 May 2000 | INR | 10.75 | 10.9 | 10.5 | 10.8 | 10.8 | +0.05 (+0.47%) | 98,388 |
| 28 Apr 2000 | INR | 11.3 | 11.4 | 10.75 | 10.75 | 10.75 | -0.5 (-4.44%) | 79,194 |
| 27 Apr 2000 | INR | 11.4 | 11.55 | 11.15 | 11.25 | 11.25 | -0.35 (-3.02%) | 63,733 |
| 26 Apr 2000 | INR | 11.3 | 11.9 | 11 | 11.6 | 11.6 | +0.6 (+5.45%) | 126,770 |
| 25 Apr 2000 | INR | 11 | 11 | 10.15 | 11 | 11 | 0.0 (0.0%) | 123,614 |
| 24 Apr 2000 | INR | 11.5 | 11.85 | 10.95 | 11 | 11 | -1.05 (-8.71%) | 116,549 |
| 20 Apr 2000 | INR | 12.35 | 12.5 | 11.7 | 12.05 | 12.05 | -1.15 (-8.71%) | 146,751 |
| 19 Apr 2000 | INR | 13.5 | 13.8 | 12.25 | 13.2 | 13.2 | +0.05 (+0.38%) | 42,424 |
| 18 Apr 2000 | INR | 13.65 | 13.8 | 13.1 | 13.15 | 13.15 | -0.35 (-2.59%) | 57,484 |
| 17 Apr 2000 | INR | 13.05 | 13.65 | 13.05 | 13.5 | 13.5 | 0.0 (0.0%) | 39,867 |
