| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | INR | 217 | 217 | 212 | 212.1 | 42.42 | +6.1 (+2.96%) | 230 |
| 30 May 2000 | INR | 215 | 215.9 | 206 | 206 | 41.2 | -11.25 (-5.18%) | 356 |
| 29 May 2000 | INR | 208 | 218 | 208 | 217.25 | 43.45 | +15.25 (+7.55%) | 170 |
| 26 May 2000 | INR | 204 | 204 | 200 | 202 | 40.4 | -3 (-1.46%) | 290 |
| 25 May 2000 | INR | 204.85 | 205 | 204.85 | 205 | 41 | +5 (+2.50%) | 50 |
| 24 May 2000 | INR | 201 | 201 | 200 | 200 | 40 | -5 (-2.44%) | 50 |
| 23 May 2000 | INR | 195.5 | 205 | 195.15 | 205 | 41 | +3 (+1.49%) | 426 |
| 22 May 2000 | INR | 205 | 205 | 202 | 202 | 40.4 | -2.9 (-1.42%) | 75 |
| 19 May 2000 | INR | 205 | 205 | 204.9 | 204.9 | 40.98 | +1.9 (+0.94%) | 55 |
| 18 May 2000 | INR | 204 | 204 | 203 | 203 | 40.6 | +3 (+1.50%) | 10 |
| 17 May 2000 | INR | 201.05 | 201.05 | 200 | 200 | 40 | +0.4 (+0.20%) | 50 |
| 16 May 2000 | INR | 205 | 205 | 196.5 | 199.6 | 39.92 | -12.9 (-6.07%) | 740 |
| 15 May 2000 | INR | 202 | 212.5 | 202 | 212.5 | 42.5 | -6 (-2.75%) | 100 |
| 12 May 2000 | INR | 203.05 | 218.8 | 203 | 218.5 | 43.7 | +6.5 (+3.07%) | 161 |
| 11 May 2000 | INR | 212 | 212 | 212 | 212 | 42.4 | -7 (-3.20%) | 25 |
| 10 May 2000 | INR | 219 | 219 | 219 | 219 | 43.8 | +6.8 (+3.20%) | 2 |
| 9 May 2000 | INR | 212 | 216 | 210.3 | 212.2 | 42.44 | +0.2 (+0.09%) | 637 |
| 8 May 2000 | INR | 214 | 214 | 211.2 | 212 | 42.4 | -4.1 (-1.90%) | 450 |
| 5 May 2000 | INR | 229 | 229 | 216.1 | 216.1 | 43.22 | -8.9 (-3.96%) | 585 |
| 4 May 2000 | INR | 211 | 225 | 211 | 225 | 45 | +14.95 (+7.12%) | 475 |
| 3 May 2000 | INR | 210 | 215 | 210 | 210.05 | 42.01 | -4.95 (-2.30%) | 325 |
| 2 May 2000 | INR | 207.05 | 215 | 203 | 215 | 43 | 0.0 (0.0%) | 1,355 |
| 28 Apr 2000 | INR | 215 | 220 | 214.95 | 215 | 43 | -9.9 (-4.40%) | 500 |
| 27 Apr 2000 | INR | 209 | 225 | 209 | 224.9 | 44.98 | +14.9 (+7.10%) | 800 |
| 26 Apr 2000 | INR | 194.15 | 214 | 194.1 | 210 | 42 | +10 (+5%) | 700 |
| 25 Apr 2000 | INR | 200 | 200 | 200 | 200 | 40 | -5 (-2.44%) | 200 |
| 24 Apr 2000 | INR | 201 | 209 | 201 | 205 | 41 | -10 (-4.65%) | 117 |
| 20 Apr 2000 | INR | 216 | 217 | 208 | 215 | 43 | -7 (-3.15%) | 130 |
| 19 Apr 2000 | INR | 222 | 223 | 221 | 222 | 44.4 | -2 (-0.89%) | 3,489 |
| 18 Apr 2000 | INR | 220 | 228 | 214.1 | 224 | 44.8 | +1 (+0.45%) | 511 |
