| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2000 | INR | 64.98 | 69 | 64.14 | 65.16 | 63.2818 | +0.84 (+1.31%) | 34,800 |
| 16 May 2000 | INR | 65.28 | 65.34 | 63 | 64.32 | 62.466 | -3.18 (-4.71%) | 51,600 |
| 15 May 2000 | INR | 69 | 69 | 64.02 | 67.5 | 65.5543 | -2.04 (-2.93%) | 32,400 |
| 12 May 2000 | INR | 69.6 | 72.48 | 69 | 69.54 | 67.5355 | -2.88 (-3.98%) | 39,600 |
| 11 May 2000 | INR | 70.98 | 72.48 | 69.6 | 72.42 | 70.3325 | 0.0 (0.0%) | 27,600 |
| 10 May 2000 | INR | 69.48 | 73.5 | 69.06 | 72.42 | 70.3325 | 0.0 (0.0%) | 54,000 |
| 9 May 2000 | INR | 67.5 | 72.48 | 67.5 | 72.42 | 70.3325 | +3.42 (+4.96%) | 31,200 |
| 8 May 2000 | INR | 70.98 | 70.98 | 69 | 69 | 67.0111 | -1.14 (-1.63%) | 28,800 |
| 5 May 2000 | INR | 68.7 | 70.98 | 68.64 | 70.14 | 68.1183 | -0.36 (-0.51%) | 24,000 |
| 4 May 2000 | INR | 72.24 | 72.48 | 68.52 | 70.5 | 68.4679 | +0.72 (+1.03%) | 33,600 |
| 3 May 2000 | INR | 70.02 | 70.02 | 67.44 | 69.78 | 67.7686 | -3.54 (-4.83%) | 61,200 |
| 2 May 2000 | INR | 75 | 75.48 | 73.32 | 73.32 | 71.2066 | -6.36 (-7.98%) | 220,800 |
| 1 May 2000 | INR | 79.68 | 79.68 | 79.68 | 79.68 | 77.3833 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 76.56 | 81 | 76.08 | 79.68 | 77.3833 | -3 (-3.63%) | 172,800 |
| 27 Apr 2000 | INR | 81.12 | 83.46 | 79.92 | 82.68 | 80.2968 | -4.14 (-4.77%) | 76,800 |
| 26 Apr 2000 | INR | 85.02 | 87.84 | 83.28 | 86.82 | 84.3175 | +2.52 (+2.99%) | 45,600 |
| 25 Apr 2000 | INR | 88.98 | 88.98 | 83.28 | 84.3 | 81.8701 | -5.7 (-6.33%) | 28,800 |
| 24 Apr 2000 | INR | 90 | 90.48 | 87.42 | 90 | 87.4058 | +0.06 (+0.07%) | 30,000 |
| 21 Apr 2000 | INR | 89.94 | 89.94 | 89.94 | 89.94 | 87.3475 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 86.28 | 89.94 | 85.02 | 89.94 | 87.3475 | -0.06 (-0.07%) | 21,600 |
| 19 Apr 2000 | INR | 90 | 90 | 86.52 | 90 | 87.4058 | +0.72 (+0.81%) | 46,800 |
| 18 Apr 2000 | INR | 82.8 | 90 | 82.02 | 89.28 | 86.7065 | +4.56 (+5.38%) | 70,800 |
| 17 Apr 2000 | INR | 85.02 | 86.4 | 82.5 | 84.72 | 82.278 | -1.32 (-1.53%) | 40,800 |
| 14 Apr 2000 | INR | 86.04 | 86.04 | 86.04 | 86.04 | 83.5599 | 0.0 (0.0%) | 0 |
| 13 Apr 2000 | INR | 85.5 | 88.92 | 85.08 | 86.04 | 83.5599 | -3.54 (-3.95%) | 18,000 |
| 12 Apr 2000 | INR | 89.58 | 91.5 | 88.98 | 89.58 | 86.9979 | -2.4 (-2.61%) | 8,400 |
| 11 Apr 2000 | INR | 89.52 | 94.5 | 88.98 | 91.98 | 89.3287 | -1.14 (-1.22%) | 30,000 |
| 10 Apr 2000 | INR | 94.92 | 97.26 | 92.52 | 93.12 | 90.4359 | +2.1 (+2.31%) | 33,600 |
| 7 Apr 2000 | INR | 86.52 | 91.26 | 86.52 | 91.02 | 88.3964 | +6.54 (+7.74%) | 54,000 |
| 6 Apr 2000 | INR | 86.52 | 87.48 | 83.04 | 84.48 | 82.0449 | -5.46 (-6.07%) | 22,800 |
