| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | INR | 106 | 112.9 | 106 | 112.9 | 112.9 | +8.4 (+8.04%) | 8,098 |
| 26 May 2000 | INR | 102 | 105.7 | 101 | 104.5 | 104.5 | +2 (+1.95%) | 3,643 |
| 25 May 2000 | INR | 102 | 104.95 | 102 | 102.5 | 102.5 | +0.55 (+0.54%) | 4,000 |
| 24 May 2000 | INR | 96 | 102 | 96 | 101.95 | 101.95 | +6.95 (+7.32%) | 5,132 |
| 23 May 2000 | INR | 95 | 97 | 94.25 | 95 | 95 | -0.85 (-0.89%) | 10,273 |
| 22 May 2000 | INR | 95.4 | 97.5 | 94.1 | 95.85 | 95.85 | +0.85 (+0.89%) | 5,690 |
| 19 May 2000 | INR | 97.35 | 99.9 | 94.1 | 95 | 95 | -5 (-5%) | 11,210 |
| 18 May 2000 | INR | 100.1 | 100.45 | 99.65 | 100 | 100 | 0.0 (0.0%) | 5,343 |
| 17 May 2000 | INR | 103 | 103 | 99.75 | 100 | 100 | 0.0 (0.0%) | 19,990 |
| 16 May 2000 | INR | 103 | 104.5 | 99.3 | 100 | 100 | -3 (-2.91%) | 7,369 |
| 15 May 2000 | INR | 110.1 | 110.1 | 103 | 103 | 103 | -8 (-7.21%) | 8,235 |
| 12 May 2000 | INR | 110.05 | 115.5 | 110.05 | 111 | 111 | -2.25 (-1.99%) | 1,936 |
| 11 May 2000 | INR | 115.5 | 117 | 113.25 | 113.25 | 113.25 | -4.5 (-3.82%) | 866 |
| 10 May 2000 | INR | 120.5 | 121 | 116.8 | 117.75 | 117.75 | -1.45 (-1.22%) | 3,561 |
| 9 May 2000 | INR | 118.25 | 121 | 118.1 | 119.2 | 119.2 | -1.8 (-1.49%) | 7,368 |
| 8 May 2000 | INR | 120.05 | 122 | 119.8 | 121 | 121 | -0.35 (-0.29%) | 3,343 |
| 5 May 2000 | INR | 122.7 | 122.7 | 120 | 121.35 | 121.35 | +1.35 (+1.13%) | 3,633 |
| 4 May 2000 | INR | 120.5 | 124.5 | 119 | 120 | 120 | -2.5 (-2.04%) | 4,202 |
| 3 May 2000 | INR | 117.05 | 123 | 117.05 | 122.5 | 122.5 | +2.5 (+2.08%) | 4,242 |
| 2 May 2000 | INR | 118 | 126.5 | 116 | 120 | 120 | +2.15 (+1.82%) | 12,340 |
| 28 Apr 2000 | INR | 114.5 | 120 | 114.5 | 117.85 | 117.85 | +4.35 (+3.83%) | 6,028 |
| 27 Apr 2000 | INR | 112 | 116 | 112 | 113.5 | 113.5 | +1.75 (+1.57%) | 10,582 |
| 26 Apr 2000 | INR | 117.9 | 117.9 | 111 | 111.75 | 111.75 | -0.25 (-0.22%) | 21,417 |
| 25 Apr 2000 | INR | 108 | 112 | 104.6 | 112 | 112 | -1 (-0.88%) | 15,368 |
| 24 Apr 2000 | INR | 116 | 116 | 112.8 | 113 | 113 | -3.7 (-3.17%) | 5,422 |
| 20 Apr 2000 | INR | 117.25 | 118 | 113 | 116.7 | 116.7 | -3.25 (-2.71%) | 4,690 |
| 19 Apr 2000 | INR | 125 | 125 | 118 | 119.95 | 119.95 | -4.05 (-3.27%) | 11,351 |
| 18 Apr 2000 | INR | 126.1 | 129.35 | 123.4 | 124 | 124 | -6.1 (-4.69%) | 26,881 |
| 17 Apr 2000 | INR | 123 | 130.1 | 123 | 130.1 | 130.1 | +1.4 (+1.09%) | 6,059 |
| 13 Apr 2000 | INR | 128.5 | 128.7 | 125.55 | 128.7 | 128.7 | -2.35 (-1.79%) | 2,277 |
