| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2000 | INR | 17.92 | 18.67 | 17.81 | 18.12 | 18.12 | +0.17 (+0.95%) | 6,187 |
| 8 May 2000 | INR | 18.13 | 18.13 | 17.71 | 17.95 | 17.95 | -0.24 (-1.32%) | 6,187 |
| 5 May 2000 | INR | 19.09 | 19.2 | 18.13 | 18.19 | 18.19 | +0.27 (+1.51%) | 8,437 |
| 4 May 2000 | INR | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | +0.05 (+0.28%) | 469 |
| 3 May 2000 | INR | 17.92 | 17.92 | 17.87 | 17.87 | 17.87 | -0.17 (-0.94%) | 29,531 |
| 2 May 2000 | INR | 18.35 | 18.99 | 17.55 | 18.04 | 18.04 | -0.85 (-4.50%) | 20,016 |
| 28 Apr 2000 | INR | 18.13 | 18.99 | 17.92 | 18.89 | 18.89 | +1.29 (+7.33%) | 14,953 |
| 27 Apr 2000 | INR | 18.13 | 18.13 | 17.6 | 17.6 | 17.6 | -1.13 (-6.03%) | 1,031 |
| 26 Apr 2000 | INR | 18.86 | 18.86 | 18.13 | 18.73 | 18.73 | +1.18 (+6.72%) | 2,344 |
| 25 Apr 2000 | INR | 17.28 | 17.55 | 16.59 | 17.55 | 17.55 | -0.48 (-2.66%) | 24,328 |
| 24 Apr 2000 | INR | 17.39 | 18.03 | 17.28 | 18.03 | 18.03 | +0.43 (+2.44%) | 2,812 |
| 20 Apr 2000 | INR | 18.08 | 18.08 | 17.28 | 17.6 | 17.6 | -0.59 (-3.24%) | 58,734 |
| 19 Apr 2000 | INR | 18.08 | 18.56 | 18.08 | 18.19 | 18.19 | +0.03 (+0.17%) | 2,906 |
| 18 Apr 2000 | INR | 18.13 | 18.16 | 17.84 | 18.16 | 18.16 | +0.44 (+2.48%) | 8,306 |
| 17 Apr 2000 | INR | 18.03 | 18.13 | 17.6 | 17.72 | 17.72 | -0.12 (-0.67%) | 3,469 |
| 11 Apr 2000 | INR | 17.49 | 17.92 | 17.33 | 17.84 | 17.84 | -0.29 (-1.60%) | 12,750 |
| 10 Apr 2000 | INR | 17.6 | 18.93 | 17.6 | 18.13 | 18.13 | +0.53 (+3.01%) | 237,881 |
| 7 Apr 2000 | INR | 17.6 | 17.6 | 16.8 | 17.6 | 17.6 | +1.27 (+7.78%) | 5,241 |
| 6 Apr 2000 | INR | 17.07 | 17.17 | 16 | 16.33 | 16.33 | -1.04 (-5.99%) | 52,828 |
| 5 Apr 2000 | INR | 17.6 | 17.6 | 16.91 | 17.37 | 17.37 | +0.54 (+3.21%) | 2,447 |
| 4 Apr 2000 | INR | 17.07 | 17.71 | 16.32 | 16.83 | 16.83 | -0.77 (-4.38%) | 13,922 |
| 3 Apr 2000 | INR | 17.07 | 17.6 | 17.07 | 17.6 | 17.6 | +0.53 (+3.10%) | 1,406 |
| 31 Mar 2000 | INR | 18.13 | 18.24 | 16.53 | 17.07 | 17.07 | -0.51 (-2.90%) | 7,969 |
| 30 Mar 2000 | INR | 18.35 | 18.35 | 17.28 | 17.58 | 17.58 | -1.19 (-6.34%) | 2,203 |
| 29 Mar 2000 | INR | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | +0.07 (+0.37%) | 844 |
| 28 Mar 2000 | INR | 20.27 | 20.27 | 18.7 | 18.7 | 18.7 | -1.62 (-7.97%) | 38,437 |
| 27 Mar 2000 | INR | 21.12 | 21.65 | 18.77 | 20.32 | 20.32 | -0.04 (-0.20%) | 22,828 |
| 24 Mar 2000 | INR | 18.77 | 20.69 | 18.26 | 20.36 | 20.36 | +1.16 (+6.04%) | 2,819,221 |
| 23 Mar 2000 | INR | 19.2 | 20.37 | 19.2 | 19.2 | 19.2 | +0.05 (+0.26%) | 6,094 |
| 22 Mar 2000 | INR | 19.2 | 19.2 | 18.24 | 19.15 | 19.15 | +1.21 (+6.74%) | 1,406 |
