| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | INR | 145 | 158 | 142 | 155 | 155 | +7 (+4.73%) | 33,350 |
| 29 May 2000 | INR | 146.1 | 152 | 140.55 | 148 | 148 | -3.4 (-2.25%) | 27,250 |
| 26 May 2000 | INR | 150.05 | 155.9 | 148.5 | 151.4 | 151.4 | -6.6 (-4.18%) | 25,100 |
| 25 May 2000 | INR | 154 | 163 | 154 | 158 | 158 | +6.1 (+4.02%) | 26,700 |
| 24 May 2000 | INR | 145 | 155 | 138 | 151.9 | 151.9 | +2 (+1.33%) | 38,350 |
| 23 May 2000 | INR | 135.3 | 149.9 | 135.3 | 149.9 | 149.9 | +6.4 (+4.46%) | 83,100 |
| 22 May 2000 | INR | 158.05 | 158.05 | 143.5 | 143.5 | 143.5 | -19.5 (-11.96%) | 73,250 |
| 19 May 2000 | INR | 172.5 | 173 | 158.75 | 163 | 163 | -10.4 (-6.00%) | 61,150 |
| 18 May 2000 | INR | 169.1 | 179 | 169.05 | 173.4 | 173.4 | -3.6 (-2.03%) | 28,450 |
| 17 May 2000 | INR | 181 | 193 | 171.1 | 177 | 177 | -1 (-0.56%) | 61,850 |
| 16 May 2000 | INR | 185 | 185 | 174 | 178 | 178 | -2.1 (-1.17%) | 32,450 |
| 15 May 2000 | INR | 177 | 189 | 166.1 | 180.1 | 180.1 | -8.9 (-4.71%) | 61,700 |
| 12 May 2000 | INR | 200 | 205 | 185 | 189 | 189 | -9 (-4.55%) | 53,050 |
| 11 May 2000 | INR | 201.4 | 210 | 190.4 | 198 | 198 | -16.25 (-7.58%) | 72,200 |
| 10 May 2000 | INR | 222 | 235.85 | 211.1 | 214.25 | 214.25 | -7.6 (-3.43%) | 87,700 |
| 9 May 2000 | INR | 198 | 221.85 | 191.25 | 221.85 | 221.85 | +15.85 (+7.69%) | 94,750 |
| 8 May 2000 | INR | 210 | 219.7 | 201.05 | 206 | 206 | +9.85 (+5.02%) | 103,450 |
| 5 May 2000 | INR | 184.5 | 196.15 | 184.5 | 196.15 | 196.15 | +21.05 (+12.02%) | 240,600 |
| 4 May 2000 | INR | 160 | 175.1 | 158.5 | 175.1 | 175.1 | +16.6 (+10.47%) | 39,050 |
| 3 May 2000 | INR | 152 | 166.95 | 142.25 | 158.5 | 158.5 | -4.4 (-2.70%) | 43,150 |
| 2 May 2000 | INR | 179.9 | 179.9 | 154 | 162.9 | 162.9 | -15.1 (-8.48%) | 42,550 |
| 28 Apr 2000 | INR | 185.9 | 185.9 | 170 | 178 | 178 | +5.7 (+3.31%) | 40,150 |
| 27 Apr 2000 | INR | 168 | 172.3 | 164 | 172.3 | 172.3 | +12.8 (+8.03%) | 51,450 |
| 26 Apr 2000 | INR | 159 | 159.5 | 159 | 159.5 | 159.5 | +10.5 (+7.05%) | 24,400 |
| 25 Apr 2000 | INR | 147 | 151 | 146.2 | 149 | 149 | -6.2 (-3.99%) | 23,050 |
| 24 Apr 2000 | INR | 167 | 177 | 155.2 | 155.2 | 155.2 | -11.6 (-6.95%) | 34,500 |
| 20 Apr 2000 | INR | 168.3 | 171 | 166.8 | 166.8 | 166.8 | -14.45 (-7.97%) | 40,850 |
| 19 Apr 2000 | INR | 209 | 212.8 | 181.25 | 181.25 | 181.25 | -15.75 (-7.99%) | 50,200 |
| 18 Apr 2000 | INR | 229.9 | 229.9 | 197 | 197 | 197 | -17.1 (-7.99%) | 35,600 |
| 17 Apr 2000 | INR | 214.1 | 214.1 | 214.1 | 214.1 | 214.1 | -19.1 (-8.19%) | 1,250 |
