| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | INR | 23,719.2 | 24,600 | 22,560 | 22,560 | 11,280 | +597.6 (+2.72%) | 6,100 |
| 2 Jun 2000 | INR | 21,962.4 | 21,962.4 | 21,962.4 | 21,962.4 | 10,981.2 | +2,186.4 (+11.06%) | 9,700 |
| 1 Jun 2000 | INR | 19,776 | 20,433.6 | 19,776 | 19,776 | 9,888 | +715.2 (+3.75%) | 8,300 |
| 31 May 2000 | INR | 19,300.8 | 19,728 | 19,060.8 | 19,060.8 | 9,530.4 | +820.8 (+4.50%) | 17,000 |
| 30 May 2000 | INR | 18,240 | 18,432 | 18,240 | 18,240 | 9,120 | +1,440 (+8.57%) | 2,700 |
| 29 May 2000 | INR | 18,144 | 18,144 | 16,800 | 16,800 | 8,400 | -1,056 (-5.91%) | 4,100 |
| 26 May 2000 | INR | 19,200 | 19,296 | 17,856 | 17,856 | 8,928 | -1,682.4 (-8.61%) | 2,000 |
| 25 May 2000 | INR | 20,160 | 20,635.2 | 19,538.4 | 19,538.4 | 9,769.2 | -141.6 (-0.72%) | 1,500 |
| 24 May 2000 | INR | 19,680 | 20,112 | 19,680 | 19,680 | 9,840 | -96 (-0.49%) | 2,300 |
| 23 May 2000 | INR | 19,776 | 20,160 | 19,776 | 19,776 | 9,888 | +480 (+2.49%) | 4,300 |
| 22 May 2000 | INR | 21,120 | 21,120 | 19,296 | 19,296 | 9,648 | -2,683.2 (-12.21%) | 3,400 |
| 19 May 2000 | INR | 22,560 | 23,040 | 21,979.2 | 21,979.2 | 10,989.6 | -340.8 (-1.53%) | 4,500 |
| 18 May 2000 | INR | 22,320 | 22,792.8 | 22,320 | 22,320 | 11,160 | +288 (+1.31%) | 5,300 |
| 17 May 2000 | INR | 22,560 | 23,676 | 22,032 | 22,032 | 11,016 | +398.4 (+1.84%) | 12,300 |
| 16 May 2000 | INR | 22,272 | 23,040 | 21,633.6 | 21,633.6 | 10,816.8 | -1,593.6 (-6.86%) | 7,600 |
| 15 May 2000 | INR | 23,227.2 | 24,000 | 23,227.2 | 23,227.2 | 11,613.6 | -868.8 (-3.61%) | 8,400 |
| 12 May 2000 | INR | 24,722.4 | 27,504 | 24,096 | 24,096 | 12,048 | -1,694.4 (-6.57%) | 8,600 |
| 11 May 2000 | INR | 28,080 | 28,320 | 25,790.4 | 25,790.4 | 12,895.2 | -3,297.6 (-11.34%) | 6,200 |
| 10 May 2000 | INR | 29,280 | 30,424.8 | 29,088 | 29,088 | 14,544 | -1,368 (-4.49%) | 4,300 |
| 9 May 2000 | INR | 30,456 | 30,456 | 30,456 | 30,456 | 15,228 | +643.2 (+2.16%) | 5,200 |
| 8 May 2000 | INR | 31,680 | 33,216 | 29,812.8 | 29,812.8 | 14,906.4 | -1,392 (-4.46%) | 8,700 |
| 5 May 2000 | INR | 31,248 | 32,491.2 | 31,204.8 | 31,204.8 | 15,602.4 | +1,737.6 (+5.90%) | 7,400 |
| 4 May 2000 | INR | 29,467.2 | 29,472 | 29,467.2 | 29,467.2 | 14,733.6 | +3,115.2 (+11.82%) | 9,200 |
| 3 May 2000 | INR | 28,315.2 | 28,320 | 26,352 | 26,352 | 13,176 | -3,559.2 (-11.90%) | 5,800 |
| 2 May 2000 | INR | 33,120 | 33,120 | 29,911.2 | 29,911.2 | 14,955.6 | -3,928.8 (-11.61%) | 8,300 |
| 28 Apr 2000 | INR | 34,656 | 34,656 | 33,840 | 33,840 | 16,920 | +48 (+0.14%) | 5,600 |
| 27 Apr 2000 | INR | 34,058.4 | 35,520 | 33,792 | 33,792 | 16,896 | -264 (-0.78%) | 8,200 |
| 26 Apr 2000 | INR | 34,056 | 34,058.4 | 34,056 | 34,056 | 17,028 | +2,419.2 (+7.65%) | 9,100 |
| 25 Apr 2000 | INR | 31,636.8 | 31,680 | 31,636.8 | 31,636.8 | 15,818.4 | -1,147.2 (-3.50%) | 9,300 |
| 24 Apr 2000 | INR | 32,784 | 34,080 | 32,784 | 32,784 | 16,392 | 0.0 (0.0%) | 8,300 |
