| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | INR | 518 | 567 | 493 | 525.25 | 52.525 | -0.85 (-0.16%) | 4,400 |
| 31 May 2000 | INR | 507.3 | 526.1 | 507 | 526.1 | 52.61 | +56.35 (+12.00%) | 5,100 |
| 30 May 2000 | INR | 430 | 473.85 | 430 | 469.75 | 46.975 | +46.65 (+11.03%) | 6,820 |
| 29 May 2000 | INR | 370 | 424.35 | 370 | 423.1 | 42.31 | +44.2 (+11.67%) | 2,322 |
| 26 May 2000 | INR | 382 | 394.6 | 375 | 378.9 | 37.89 | -20 (-5.01%) | 1,900 |
| 25 May 2000 | INR | 380.25 | 415.9 | 370 | 398.9 | 39.89 | +4.35 (+1.10%) | 9,558 |
| 24 May 2000 | INR | 440 | 440 | 394.55 | 394.55 | 39.455 | -53.75 (-11.99%) | 8,310 |
| 23 May 2000 | INR | 451 | 475 | 429 | 448.3 | 44.83 | -37.9 (-7.80%) | 5,700 |
| 22 May 2000 | INR | 521 | 521 | 483.9 | 486.2 | 48.62 | -63.65 (-11.58%) | 2,300 |
| 19 May 2000 | INR | 575 | 594 | 541 | 549.85 | 54.985 | -36.15 (-6.17%) | 4,500 |
| 18 May 2000 | INR | 565 | 614 | 561 | 586 | 58.6 | +17.75 (+3.12%) | 3,802 |
| 17 May 2000 | INR | 565 | 599 | 551.1 | 568.25 | 56.825 | +27.4 (+5.07%) | 20,060 |
| 16 May 2000 | INR | 575 | 599 | 540.85 | 540.85 | 54.085 | -73.7 (-11.99%) | 13,250 |
| 15 May 2000 | INR | 642.45 | 642.45 | 614.55 | 614.55 | 61.455 | -83.75 (-11.99%) | 3,700 |
| 12 May 2000 | INR | 751 | 751 | 698.3 | 698.3 | 69.83 | -95.2 (-12.00%) | 1,800 |
| 11 May 2000 | INR | 793.5 | 793.5 | 793.5 | 793.5 | 79.35 | -108.15 (-11.99%) | 600 |
| 10 May 2000 | INR | 902.05 | 980 | 901.65 | 901.65 | 90.165 | -5.8 (-0.64%) | 1,200 |
| 9 May 2000 | INR | 0 | 0 | 0 | 907.45 | 90.745 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 960 | 1,001.85 | 868 | 907.45 | 90.745 | +79.15 (+9.56%) | 3,915 |
| 5 May 2000 | INR | 0 | 0 | 0 | 828.3 | 82.83 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 750 | 828.3 | 750 | 828.3 | 82.83 | -12.15 (-1.45%) | 3,360 |
| 3 May 2000 | INR | 0 | 0 | 0 | 840.45 | 84.045 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 940 | 940 | 840.45 | 840.45 | 84.045 | -114.6 (-12.00%) | 1,860 |
| 1 May 2000 | INR | 0 | 0 | 0 | 955.05 | 95.505 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 964 | 995 | 939 | 955.05 | 95.505 | -44.95 (-4.50%) | 1,020 |
| 27 Apr 2000 | INR | 1,050 | 1,050 | 956.9 | 1,000 | 100 | +36.9 (+3.83%) | 2,500 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 963.1 | 96.31 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 924 | 1,004 | 923.7 | 963.1 | 96.31 | -60.95 (-5.95%) | 6,550 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 1,024.05 | 102.405 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 1,024.05 | 102.405 | 0.0 (0.0%) | 0 |
