| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | INR | 93.75 | 93.75 | 85 | 89.5 | 17.9 | +1.5 (+1.70%) | 46,893 |
| 29 May 2000 | INR | 94.5 | 95 | 87.5 | 88 | 17.6 | -2 (-2.22%) | 37,100 |
| 26 May 2000 | INR | 88.5 | 90 | 86.25 | 90 | 18 | +3.5 (+4.05%) | 23,531 |
| 25 May 2000 | INR | 86.25 | 95 | 84 | 86.5 | 17.3 | -11.25 (-11.51%) | 62,011 |
| 24 May 2000 | INR | 97.75 | 97.75 | 97.75 | 97.75 | 19.55 | -11.75 (-10.73%) | 6,398 |
| 23 May 2000 | INR | 105.75 | 109.5 | 102.5 | 109.5 | 21.9 | +1.75 (+1.62%) | 43,490 |
| 22 May 2000 | INR | 109.25 | 112.5 | 107.75 | 107.75 | 21.55 | -3 (-2.71%) | 20,822 |
| 19 May 2000 | INR | 111.5 | 113.75 | 110 | 110.75 | 22.15 | +2.25 (+2.07%) | 10,182 |
| 18 May 2000 | INR | 109.25 | 110.75 | 108 | 108.5 | 21.7 | +1.5 (+1.40%) | 11,920 |
| 17 May 2000 | INR | 104 | 111.5 | 104 | 107 | 21.4 | -0.25 (-0.23%) | 36,752 |
| 16 May 2000 | INR | 105 | 107.25 | 101.5 | 107.25 | 21.45 | +1.75 (+1.66%) | 29,701 |
| 15 May 2000 | INR | 91.75 | 113.75 | 91.25 | 105.5 | 21.1 | +12.5 (+13.44%) | 34,325 |
| 12 May 2000 | INR | 99.25 | 99.25 | 92.75 | 93 | 18.6 | -4 (-4.12%) | 22,880 |
| 11 May 2000 | INR | 95 | 97.75 | 92.75 | 97 | 19.4 | +2.75 (+2.92%) | 15,127 |
| 10 May 2000 | INR | 93.5 | 99 | 93.5 | 94.25 | 18.85 | +2 (+2.17%) | 21,550 |
| 9 May 2000 | INR | 91 | 94.75 | 90.5 | 92.25 | 18.45 | -1.75 (-1.86%) | 35,258 |
| 8 May 2000 | INR | 102.5 | 102.5 | 94 | 94 | 18.8 | -5.25 (-5.29%) | 29,591 |
| 5 May 2000 | INR | 94.25 | 100.5 | 94.25 | 99.25 | 19.85 | +7 (+7.59%) | 40,925 |
| 4 May 2000 | INR | 93.5 | 94.5 | 91.25 | 92.25 | 18.45 | +2.25 (+2.50%) | 36,750 |
| 3 May 2000 | INR | 92.5 | 93.5 | 87.5 | 90 | 18 | -3 (-3.23%) | 120,900 |
| 2 May 2000 | INR | 105 | 105 | 93 | 93 | 18.6 | -8 (-7.92%) | 84,400 |
| 28 Apr 2000 | INR | 103 | 103 | 98.5 | 101 | 20.2 | -2 (-1.94%) | 59,500 |
| 27 Apr 2000 | INR | 110.75 | 111.25 | 102 | 103 | 20.6 | -7.25 (-6.58%) | 40,200 |
| 26 Apr 2000 | INR | 110.5 | 115 | 109.5 | 110.25 | 22.05 | +0.5 (+0.46%) | 43,800 |
| 25 Apr 2000 | INR | 106.5 | 110 | 105 | 109.75 | 21.95 | -3 (-2.66%) | 37,300 |
| 24 Apr 2000 | INR | 119.75 | 119.75 | 112.75 | 112.75 | 22.55 | -9.75 (-7.96%) | 26,000 |
| 20 Apr 2000 | INR | 124.75 | 124.75 | 120 | 122.5 | 24.5 | -2.5 (-2%) | 37,700 |
| 19 Apr 2000 | INR | 124.25 | 126.75 | 123.5 | 125 | 25 | -2.25 (-1.77%) | 21,000 |
| 18 Apr 2000 | INR | 132.5 | 132.5 | 126 | 127.25 | 25.45 | +2.5 (+2.00%) | 19,400 |
| 17 Apr 2000 | INR | 127.5 | 127.5 | 120 | 124.75 | 24.95 | -6.25 (-4.77%) | 31,600 |
