| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | INR | 7.5 | 8 | 7.5 | 7.8 | 7.8 | +0.05 (+0.65%) | 11,000 |
| 31 May 2000 | INR | 7.7 | 8 | 7.7 | 7.75 | 7.75 | -0.05 (-0.64%) | 2,800 |
| 30 May 2000 | INR | 7.75 | 8 | 7.55 | 7.8 | 7.8 | +0.05 (+0.65%) | 15,800 |
| 29 May 2000 | INR | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 4,500 |
| 26 May 2000 | INR | 7.6 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 7,615 |
| 25 May 2000 | INR | 7.65 | 8.25 | 7.65 | 8 | 8 | 0.0 (0.0%) | 5,330 |
| 24 May 2000 | INR | 7.55 | 8 | 7.55 | 8 | 8 | +0.15 (+1.91%) | 5,754 |
| 23 May 2000 | INR | 8 | 8 | 7.5 | 7.85 | 7.85 | +0.25 (+3.29%) | 15,205 |
| 22 May 2000 | INR | 7.75 | 7.8 | 7.5 | 7.6 | 7.6 | -0.15 (-1.94%) | 940,385 |
| 19 May 2000 | INR | 7.4 | 7.95 | 7.35 | 7.75 | 7.75 | -0.05 (-0.64%) | 9,300 |
| 18 May 2000 | INR | 7.95 | 7.95 | 7.8 | 7.8 | 7.8 | -0.15 (-1.89%) | 1,200 |
| 17 May 2000 | INR | 8 | 8 | 7.95 | 7.95 | 7.95 | +0.35 (+4.61%) | 3,300 |
| 16 May 2000 | INR | 8 | 8.3 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 16,852 |
| 15 May 2000 | INR | 7.6 | 8.4 | 7.6 | 8 | 8 | -0.35 (-4.19%) | 11,854 |
| 12 May 2000 | INR | 8.2 | 8.45 | 8 | 8.35 | 8.35 | +0.15 (+1.83%) | 11,806 |
| 11 May 2000 | INR | 7.8 | 8.5 | 7.55 | 8.2 | 8.2 | -0.05 (-0.61%) | 12,850 |
| 10 May 2000 | INR | 8.95 | 8.95 | 7.95 | 8.25 | 8.25 | +0.3 (+3.77%) | 57,800 |
| 9 May 2000 | INR | 7.2 | 7.95 | 7.2 | 7.95 | 7.95 | +0.85 (+11.97%) | 17,700 |
| 8 May 2000 | INR | 6.9 | 7.1 | 6.9 | 7.1 | 7.1 | 0.0 (0.0%) | 5,850 |
| 5 May 2000 | INR | 6.9 | 7.1 | 6.8 | 7.1 | 7.1 | +0.35 (+5.19%) | 6,800 |
| 4 May 2000 | INR | 6.7 | 7 | 6.7 | 6.75 | 6.75 | +0.25 (+3.85%) | 9,970 |
| 3 May 2000 | INR | 6 | 7 | 6 | 6.5 | 6.5 | -0.15 (-2.26%) | 4,500 |
| 2 May 2000 | INR | 6.5 | 6.9 | 6 | 6.65 | 6.65 | -0.1 (-1.48%) | 20,725 |
| 28 Apr 2000 | INR | 7.5 | 7.5 | 6.75 | 6.75 | 6.75 | +0.25 (+3.85%) | 600 |
| 27 Apr 2000 | INR | 6.5 | 6.7 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 14,222 |
| 26 Apr 2000 | INR | 6.5 | 6.5 | 6.4 | 6.5 | 6.5 | +0.65 (+11.11%) | 1,500 |
| 25 Apr 2000 | INR | 6.05 | 6.5 | 5.85 | 5.85 | 5.85 | -0.65 (-10%) | 32,000 |
| 24 Apr 2000 | INR | 7 | 7.5 | 6.5 | 6.5 | 6.5 | +0.1 (+1.56%) | 15,200 |
| 20 Apr 2000 | INR | 6.5 | 6.5 | 6.2 | 6.4 | 6.4 | -0.6 (-8.57%) | 29,000 |
| 18 Apr 2000 | INR | 6.2 | 7 | 6 | 7 | 7 | +0.65 (+10.24%) | 13,500 |
