| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2000 | INR | 826.5 | 840 | 826.5 | 838.75 | 838.75 | +16.75 (+2.04%) | 2,870 |
| 24 May 2000 | INR | 825 | 833 | 815 | 822 | 822 | +6 (+0.74%) | 2,180 |
| 23 May 2000 | INR | 818 | 837 | 816 | 816 | 816 | -14 (-1.69%) | 2,937 |
| 22 May 2000 | INR | 831 | 841 | 825 | 830 | 830 | -24.15 (-2.83%) | 2,501 |
| 19 May 2000 | INR | 869 | 869 | 825 | 854.15 | 854.15 | -7.35 (-0.85%) | 8,285 |
| 18 May 2000 | INR | 830 | 875 | 830 | 861.5 | 861.5 | +35 (+4.23%) | 20,740 |
| 17 May 2000 | INR | 844 | 844 | 826.5 | 826.5 | 826.5 | -1.6 (-0.19%) | 9,040 |
| 16 May 2000 | INR | 825 | 840 | 816 | 828.1 | 828.1 | -4.35 (-0.52%) | 4,870 |
| 15 May 2000 | INR | 800 | 838.7 | 800 | 832.45 | 832.45 | -12.55 (-1.49%) | 2,576 |
| 12 May 2000 | INR | 845 | 845 | 810 | 845 | 845 | +10 (+1.20%) | 9,718 |
| 11 May 2000 | INR | 846 | 846 | 826.1 | 835 | 835 | -5.25 (-0.62%) | 13,276 |
| 10 May 2000 | INR | 860 | 860 | 821 | 840.25 | 840.25 | -19.75 (-2.30%) | 4,022 |
| 9 May 2000 | INR | 0 | 0 | 0 | 860 | 860 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 886 | 900 | 860 | 860 | 860 | -21.5 (-2.44%) | 2,971 |
| 5 May 2000 | INR | 0 | 0 | 0 | 881.5 | 881.5 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 888 | 900 | 856 | 881.5 | 881.5 | +37.2 (+4.41%) | 18,975 |
| 3 May 2000 | INR | 0 | 0 | 0 | 844.3 | 844.3 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 850.1 | 855 | 831 | 844.3 | 844.3 | -24.7 (-2.84%) | 5,710 |
| 1 May 2000 | INR | 0 | 0 | 0 | 869 | 869 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 830 | 875 | 830 | 869 | 869 | +34 (+4.07%) | 13,305 |
| 27 Apr 2000 | INR | 859 | 863.8 | 835 | 835 | 835 | -5 (-0.60%) | 4,685 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 840 | 840 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 850 | 859.85 | 810 | 840 | 840 | -79 (-8.60%) | 36,174 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 919 | 919 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 919 | 919 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 850 | 919 | 830 | 919 | 919 | +49 (+5.63%) | 10,545 |
| 19 Apr 2000 | INR | 865.75 | 885.9 | 850 | 870 | 870 | +5 (+0.58%) | 6,996 |
| 18 Apr 2000 | INR | 854 | 877 | 851 | 865 | 865 | +18.55 (+2.19%) | 10,129 |
| 17 Apr 2000 | INR | 864 | 890 | 846.45 | 846.45 | 846.45 | -73.55 (-7.99%) | 32,442 |
| 14 Apr 2000 | INR | 0 | 0 | 0 | 920 | 920 | 0.0 (0.0%) | 0 |
