| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2000 | INR | 900 | 915 | 890 | 904.5 | 904.5 | +7.5 (+0.84%) | 132,444 |
| 1 Jun 2000 | INR | 925.5 | 965 | 885 | 897 | 897 | -45.5 (-4.83%) | 125,549 |
| 31 May 2000 | INR | 930 | 959 | 920.5 | 942.5 | 942.5 | +22.5 (+2.45%) | 206,171 |
| 30 May 2000 | INR | 923.75 | 923.75 | 883.5 | 920 | 920 | +20 (+2.22%) | 185,068 |
| 29 May 2000 | INR | 852.5 | 914.5 | 852.5 | 900 | 900 | +55 (+6.51%) | 220,864 |
| 26 May 2000 | INR | 844.5 | 850 | 826.25 | 845 | 845 | +22 (+2.67%) | 97,216 |
| 25 May 2000 | INR | 825.5 | 852.5 | 815 | 823 | 823 | -11.75 (-1.41%) | 74,491 |
| 24 May 2000 | INR | 814.5 | 844.5 | 805 | 834.75 | 834.75 | +19.75 (+2.42%) | 64,051 |
| 23 May 2000 | INR | 790.25 | 815 | 790.25 | 815 | 815 | +8 (+0.99%) | 73,889 |
| 22 May 2000 | INR | 810 | 810 | 798.75 | 807 | 807 | -0.5 (-0.06%) | 33,583 |
| 19 May 2000 | INR | 810 | 810 | 790.5 | 807.5 | 807.5 | -1 (-0.12%) | 35,400 |
| 18 May 2000 | INR | 805 | 811.75 | 800 | 808.5 | 808.5 | +8.25 (+1.03%) | 18,037 |
| 17 May 2000 | INR | 815 | 822.5 | 800.25 | 800.25 | 800.25 | +5.25 (+0.66%) | 44,268 |
| 16 May 2000 | INR | 777.75 | 814.5 | 777.75 | 795 | 795 | -13 (-1.61%) | 58,861 |
| 15 May 2000 | INR | 800 | 824.75 | 780 | 808 | 808 | +7.75 (+0.97%) | 41,498 |
| 12 May 2000 | INR | 830 | 839.75 | 800.25 | 800.25 | 800.25 | -26.5 (-3.21%) | 47,211 |
| 11 May 2000 | INR | 827.5 | 847.5 | 826.75 | 826.75 | 826.75 | -27.75 (-3.25%) | 32,412 |
| 10 May 2000 | INR | 857 | 859.25 | 840 | 854.5 | 854.5 | +4.5 (+0.53%) | 36,727 |
| 9 May 2000 | INR | 845 | 867.5 | 838.75 | 850 | 850 | -1 (-0.12%) | 107,745 |
| 8 May 2000 | INR | 860 | 870 | 845 | 851 | 851 | +1 (+0.12%) | 87,289 |
| 5 May 2000 | INR | 859.5 | 859.5 | 831 | 850 | 850 | 0.0 (0.0%) | 80,293 |
| 4 May 2000 | INR | 830 | 865 | 806.25 | 850 | 850 | +25.5 (+3.09%) | 97,166 |
| 3 May 2000 | INR | 731.75 | 845 | 731.75 | 824.5 | 824.5 | +38 (+4.83%) | 103,286 |
| 2 May 2000 | INR | 840 | 840 | 775.25 | 786.5 | 786.5 | -38.5 (-4.67%) | 178,496 |
| 28 Apr 2000 | INR | 860 | 883.75 | 817.5 | 825 | 825 | -55 (-6.25%) | 141,557 |
| 27 Apr 2000 | INR | 935 | 935 | 870 | 880 | 880 | -17.75 (-1.98%) | 79,714 |
| 26 Apr 2000 | INR | 885 | 897.75 | 860.25 | 897.75 | 897.75 | +58.25 (+6.94%) | 193,713 |
| 25 Apr 2000 | INR | 866.25 | 866.5 | 804 | 839.5 | 839.5 | -30.5 (-3.51%) | 236,054 |
| 24 Apr 2000 | INR | 883.5 | 909.75 | 866.25 | 870 | 870 | -39.5 (-4.34%) | 86,430 |
| 20 Apr 2000 | INR | 929.75 | 929.75 | 877.5 | 909.5 | 909.5 | -20.25 (-2.18%) | 176,612 |
