| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | INR | 15.9 | 17.15 | 15.9 | 16.5 | 3.3 | +0.05 (+0.30%) | 3,100 |
| 26 May 2000 | INR | 15 | 16.45 | 15 | 16.45 | 3.29 | +1.2 (+7.87%) | 4,300 |
| 25 May 2000 | INR | 15.15 | 15.25 | 15 | 15.25 | 3.05 | 0.0 (0.0%) | 1,900 |
| 24 May 2000 | INR | 15 | 15.5 | 15 | 15.25 | 3.05 | +0.35 (+2.35%) | 3,450 |
| 23 May 2000 | INR | 14.8 | 15.3 | 14.8 | 14.9 | 2.98 | -0.35 (-2.30%) | 4,600 |
| 22 May 2000 | INR | 15.5 | 15.85 | 15.2 | 15.25 | 3.05 | +0.05 (+0.33%) | 4,900 |
| 19 May 2000 | INR | 15 | 15.6 | 15 | 15.2 | 3.04 | -0.5 (-3.18%) | 5,500 |
| 18 May 2000 | INR | 15.95 | 15.95 | 15.7 | 15.7 | 3.14 | -0.3 (-1.88%) | 1,250 |
| 17 May 2000 | INR | 15.6 | 16 | 15.5 | 16 | 3.2 | +0.6 (+3.90%) | 650 |
| 16 May 2000 | INR | 15.95 | 16 | 15.4 | 15.4 | 3.08 | -0.55 (-3.45%) | 5,750 |
| 15 May 2000 | INR | 14.8 | 16 | 14.8 | 15.95 | 3.19 | -0.1 (-0.62%) | 3,000 |
| 12 May 2000 | INR | 16.2 | 16.5 | 16 | 16.05 | 3.21 | +0.05 (+0.31%) | 3,700 |
| 11 May 2000 | INR | 16 | 16.25 | 16 | 16 | 3.2 | -0.8 (-4.76%) | 1,250 |
| 10 May 2000 | INR | 16.05 | 16.8 | 16 | 16.8 | 3.36 | +0.55 (+3.38%) | 700 |
| 9 May 2000 | INR | 0 | 0 | 0 | 16.25 | 3.25 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 16 | 16.5 | 16 | 16.25 | 3.25 | -0.15 (-0.91%) | 3,200 |
| 5 May 2000 | INR | 0 | 0 | 0 | 16.4 | 3.28 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 16.2 | 16.4 | 15.55 | 16.4 | 3.28 | +0.4 (+2.50%) | 2,418 |
| 3 May 2000 | INR | 0 | 0 | 0 | 16 | 3.2 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 16.25 | 16.25 | 16 | 16 | 3.2 | -0.2 (-1.23%) | 200 |
| 1 May 2000 | INR | 0 | 0 | 0 | 16.2 | 3.24 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 17.05 | 17.05 | 16.15 | 16.2 | 3.24 | -0.8 (-4.71%) | 14,200 |
| 27 Apr 2000 | INR | 17.8 | 17.85 | 16.5 | 17 | 3.4 | +0.35 (+2.10%) | 2,950 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 16.65 | 3.33 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 16.25 | 17 | 15.7 | 16.65 | 3.33 | +0.25 (+1.52%) | 7,100 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 16.4 | 3.28 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 16.4 | 3.28 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 17 | 17 | 15.9 | 16.4 | 3.28 | -0.85 (-4.93%) | 19,100 |
| 19 Apr 2000 | INR | 17 | 17.4 | 17 | 17.25 | 3.45 | 0.0 (0.0%) | 2,650 |
| 18 Apr 2000 | INR | 18.75 | 18.75 | 16.8 | 17.25 | 3.45 | -1 (-5.48%) | 15,450 |
