| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | INR | 155.8 | 162 | 152 | 156 | 78 | +4.1 (+2.70%) | 80,369 |
| 29 May 2000 | INR | 138.4 | 151.9 | 137.5 | 151.9 | 75.95 | +14.4 (+10.47%) | 90,552 |
| 26 May 2000 | INR | 132 | 138.8 | 128.8 | 137.5 | 68.75 | +10.5 (+8.27%) | 44,170 |
| 25 May 2000 | INR | 129.2 | 134 | 126.2 | 127 | 63.5 | -0.1 (-0.08%) | 56,839 |
| 24 May 2000 | INR | 124 | 128.2 | 120 | 127.1 | 63.55 | +7 (+5.83%) | 47,215 |
| 23 May 2000 | INR | 130 | 130 | 120.1 | 120.1 | 60.05 | -7.9 (-6.17%) | 52,511 |
| 22 May 2000 | INR | 135 | 137 | 128 | 128 | 64 | -9.1 (-6.64%) | 42,386 |
| 19 May 2000 | INR | 141 | 141 | 136 | 137.1 | 68.55 | -4.3 (-3.04%) | 35,244 |
| 18 May 2000 | INR | 151 | 151 | 140.1 | 141.4 | 70.7 | -3.6 (-2.48%) | 27,401 |
| 17 May 2000 | INR | 143.8 | 149 | 142 | 145 | 72.5 | +4.9 (+3.50%) | 48,916 |
| 16 May 2000 | INR | 145 | 145 | 139 | 140.1 | 70.05 | -5 (-3.45%) | 70,622 |
| 15 May 2000 | INR | 145 | 148.8 | 140 | 145.1 | 72.55 | -2.8 (-1.89%) | 42,560 |
| 12 May 2000 | INR | 154.8 | 156 | 147 | 147.9 | 73.95 | -7.1 (-4.58%) | 34,377 |
| 11 May 2000 | INR | 156 | 156.7 | 152.6 | 155 | 77.5 | -1.1 (-0.70%) | 11,833 |
| 10 May 2000 | INR | 161.6 | 162 | 155 | 156.1 | 78.05 | -3.9 (-2.44%) | 28,237 |
| 9 May 2000 | INR | 163.6 | 163.6 | 158.3 | 160 | 80 | -0.9 (-0.56%) | 20,677 |
| 8 May 2000 | INR | 164 | 164 | 160 | 160.9 | 80.45 | -2.3 (-1.41%) | 18,301 |
| 5 May 2000 | INR | 162 | 166 | 160.6 | 163.2 | 81.6 | +1.3 (+0.80%) | 23,408 |
| 4 May 2000 | INR | 161 | 164 | 158.5 | 161.9 | 80.95 | +1.9 (+1.19%) | 30,966 |
| 3 May 2000 | INR | 152 | 169.9 | 152 | 160 | 80 | -2 (-1.23%) | 43,184 |
| 2 May 2000 | INR | 162 | 169.7 | 157.2 | 162 | 81 | -9.5 (-5.54%) | 52,256 |
| 28 Apr 2000 | INR | 172.5 | 177 | 170.2 | 171.5 | 85.75 | -6 (-3.38%) | 49,931 |
| 27 Apr 2000 | INR | 180 | 180 | 173 | 177.5 | 88.75 | -9.6 (-5.13%) | 81,517 |
| 26 Apr 2000 | INR | 184 | 187.1 | 181.5 | 187.1 | 93.55 | +11.1 (+6.31%) | 79,890 |
| 25 Apr 2000 | INR | 179.7 | 179.8 | 173 | 176 | 88 | -4.1 (-2.28%) | 54,706 |
| 24 Apr 2000 | INR | 181.8 | 183 | 178.4 | 180.1 | 90.05 | +0.1 (+0.06%) | 34,687 |
| 20 Apr 2000 | INR | 187.6 | 187.9 | 178.2 | 180 | 90 | -4.7 (-2.54%) | 62,793 |
| 19 Apr 2000 | INR | 190 | 196 | 184 | 184.7 | 92.35 | +0.2 (+0.11%) | 67,686 |
| 18 Apr 2000 | INR | 195.8 | 195.8 | 180 | 184.5 | 92.25 | -4.5 (-2.38%) | 83,778 |
| 17 Apr 2000 | INR | 185 | 199 | 185 | 189 | 94.5 | -10 (-5.03%) | 31,835 |
