| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2000 | INR | 1,560 | 1,680 | 1,560 | 1,678 | 839 | +119 (+7.63%) | 1,311 |
| 24 May 2000 | INR | 1,515 | 1,559 | 1,420 | 1,559 | 779.5 | +114 (+7.89%) | 905 |
| 23 May 2000 | INR | 1,420 | 1,500 | 1,420 | 1,445 | 722.5 | -55 (-3.67%) | 410 |
| 22 May 2000 | INR | 1,480 | 1,520 | 1,480 | 1,500 | 750 | +20 (+1.35%) | 150 |
| 19 May 2000 | INR | 1,525 | 1,525 | 1,463 | 1,480 | 740 | +65 (+4.59%) | 190 |
| 18 May 2000 | INR | 1,500 | 1,508 | 1,415 | 1,415 | 707.5 | -75 (-5.03%) | 453 |
| 17 May 2000 | INR | 1,460 | 1,500 | 1,460 | 1,490 | 745 | +50 (+3.47%) | 305 |
| 16 May 2000 | INR | 1,420 | 1,442 | 1,420 | 1,440 | 720 | +40 (+2.86%) | 598 |
| 15 May 2000 | INR | 1,300 | 1,439 | 1,300 | 1,400 | 700 | 0.0 (0.0%) | 1,440 |
| 12 May 2000 | INR | 1,400 | 1,400 | 1,400 | 1,400 | 700 | -50 (-3.45%) | 171 |
| 11 May 2000 | INR | 1,540 | 1,540 | 1,400 | 1,450 | 725 | +8 (+0.55%) | 280 |
| 10 May 2000 | INR | 1,450 | 1,451 | 1,442 | 1,442 | 721 | -16 (-1.10%) | 371 |
| 9 May 2000 | INR | 1,300 | 1,458 | 1,300 | 1,458 | 729 | +108 (+8%) | 244 |
| 8 May 2000 | INR | 1,350 | 1,350 | 1,350 | 1,350 | 675 | -90 (-6.25%) | 98 |
| 5 May 2000 | INR | 1,500 | 1,520 | 1,440 | 1,440 | 720 | -80 (-5.26%) | 16,044 |
| 4 May 2000 | INR | 1,580 | 1,580 | 1,460 | 1,520 | 760 | +40 (+2.70%) | 217 |
| 3 May 2000 | INR | 1,480 | 1,480 | 1,480 | 1,480 | 740 | -20 (-1.33%) | 3,000 |
| 2 May 2000 | INR | 1,535 | 1,535 | 1,462 | 1,500 | 750 | -40 (-2.60%) | 901 |
| 28 Apr 2000 | INR | 1,600 | 1,600 | 1,505 | 1,540 | 770 | -77 (-4.76%) | 1,924 |
| 27 Apr 2000 | INR | 1,501 | 1,617 | 1,501 | 1,617 | 808.5 | +57 (+3.65%) | 305 |
| 26 Apr 2000 | INR | 1,560 | 1,560 | 1,560 | 1,560 | 780 | +64 (+4.28%) | 50 |
| 25 Apr 2000 | INR | 1,540 | 1,540 | 1,496 | 1,496 | 748 | -46 (-2.98%) | 50,200 |
| 20 Apr 2000 | INR | 1,709 | 1,710 | 1,542 | 1,542 | 771 | -80 (-4.93%) | 160 |
| 19 Apr 2000 | INR | 1,623 | 1,623 | 1,622 | 1,622 | 811 | +22 (+1.38%) | 100 |
| 18 Apr 2000 | INR | 1,779 | 1,780 | 1,600 | 1,600 | 800 | -60 (-3.61%) | 1,657 |
| 17 Apr 2000 | INR | 1,680 | 1,699 | 1,657 | 1,660 | 830 | -140 (-7.78%) | 334 |
| 13 Apr 2000 | INR | 1,640 | 1,800 | 1,640 | 1,800 | 900 | +115 (+6.82%) | 366 |
| 12 Apr 2000 | INR | 1,730 | 1,814 | 1,673 | 1,685 | 842.5 | -25 (-1.46%) | 271 |
| 11 Apr 2000 | INR | 1,750 | 1,750 | 1,700 | 1,710 | 855 | -20 (-1.16%) | 307 |
| 10 Apr 2000 | INR | 1,712 | 1,760 | 1,712 | 1,730 | 865 | +18 (+1.05%) | 1,200 |
