| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2000 | INR | 338.5 | 345 | 338.5 | 340.05 | 340.05 | +2.6 (+0.77%) | 4,156,718 |
| 7 Jun 2000 | INR | 339 | 344 | 336.25 | 337.45 | 337.45 | -1.05 (-0.31%) | 3,238,122 |
| 6 Jun 2000 | INR | 338 | 343.95 | 336.5 | 338.5 | 338.5 | -0.6 (-0.18%) | 3,896,006 |
| 5 Jun 2000 | INR | 340.1 | 352.35 | 337 | 339.1 | 339.1 | +4.05 (+1.21%) | 10,942,601 |
| 2 Jun 2000 | INR | 341 | 345.8 | 334.15 | 335.05 | 335.05 | -3.95 (-1.17%) | 4,856,096 |
| 1 Jun 2000 | INR | 342 | 346 | 336.2 | 339 | 339 | -4.7 (-1.37%) | 3,869,868 |
| 31 May 2000 | INR | 344 | 357.4 | 342.05 | 343.7 | 343.7 | +0.05 (+0.01%) | 7,221,133 |
| 30 May 2000 | INR | 339.35 | 345.85 | 337 | 343.65 | 343.65 | +5.75 (+1.70%) | 6,161,356 |
| 29 May 2000 | INR | 319.9 | 348 | 318.1 | 337.9 | 337.9 | +20 (+6.29%) | 9,050,038 |
| 26 May 2000 | INR | 312 | 318 | 311.5 | 317.9 | 317.9 | +3.85 (+1.23%) | 2,508,505 |
| 25 May 2000 | INR | 314 | 317.8 | 311.5 | 314.05 | 314.05 | +1 (+0.32%) | 2,528,771 |
| 24 May 2000 | INR | 312.5 | 317.8 | 310.55 | 313.05 | 313.05 | -1.2 (-0.38%) | 2,913,830 |
| 23 May 2000 | INR | 311.1 | 315.95 | 308.5 | 314.25 | 314.25 | +1.25 (+0.40%) | 3,126,883 |
| 22 May 2000 | INR | 304 | 316.8 | 304 | 313 | 313 | -2.5 (-0.79%) | 2,991,618 |
| 19 May 2000 | INR | 311 | 319.5 | 307.7 | 315.5 | 315.5 | +5.85 (+1.89%) | 5,791,869 |
| 18 May 2000 | INR | 317.5 | 319.9 | 306.75 | 309.65 | 309.65 | -9.2 (-2.89%) | 2,801,775 |
| 17 May 2000 | INR | 318 | 328.15 | 316.1 | 318.85 | 318.85 | +1.85 (+0.58%) | 5,952,293 |
| 16 May 2000 | INR | 320 | 322 | 315 | 317 | 317 | -2.75 (-0.86%) | 3,038,402 |
| 15 May 2000 | INR | 312.5 | 324.45 | 306.1 | 319.75 | 319.75 | +3.65 (+1.15%) | 4,980,836 |
| 12 May 2000 | INR | 316.3 | 322 | 312.55 | 316.1 | 316.1 | -2 (-0.63%) | 3,314,467 |
| 11 May 2000 | INR | 323.6 | 323.6 | 313.5 | 318.1 | 318.1 | -7.15 (-2.20%) | 4,541,803 |
| 10 May 2000 | INR | 329.5 | 334.65 | 323.15 | 325.25 | 325.25 | +1.6 (+0.49%) | 5,259,464 |
| 9 May 2000 | INR | 0 | 0 | 0 | 323.65 | 323.65 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 330.65 | 338 | 322.6 | 323.65 | 323.65 | -13.45 (-3.99%) | 3,704,505 |
| 5 May 2000 | INR | 0 | 0 | 0 | 337.1 | 337.1 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 326 | 343.4 | 326 | 337.1 | 337.1 | +8.6 (+2.62%) | 7,746,637 |
| 3 May 2000 | INR | 0 | 0 | 0 | 328.5 | 328.5 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 354 | 355.25 | 325.05 | 328.5 | 328.5 | -18.4 (-5.30%) | 11,168,277 |
| 1 May 2000 | INR | 0 | 0 | 0 | 346.9 | 346.9 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 347 | 354 | 342 | 346.9 | 346.9 | +1.9 (+0.55%) | 10,302,337 |
