| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | INR | 2,610 | 2,645 | 2,514 | 2,629.5 | 262.95 | +79.5 (+3.12%) | 6,150 |
| 25 May 2000 | INR | 2,530 | 2,595 | 2,530 | 2,550 | 255 | +1 (+0.04%) | 4,600 |
| 24 May 2000 | INR | 2,500 | 2,549 | 2,480.5 | 2,549 | 254.9 | +33.5 (+1.33%) | 7,650 |
| 23 May 2000 | INR | 2,500 | 2,540 | 2,500 | 2,515.5 | 251.55 | -4.5 (-0.18%) | 9,900 |
| 22 May 2000 | INR | 2,600 | 2,600 | 2,500 | 2,520 | 252 | -115 (-4.36%) | 4,000 |
| 19 May 2000 | INR | 2,675 | 2,675 | 2,570 | 2,635 | 263.5 | +34.5 (+1.33%) | 4,200 |
| 18 May 2000 | INR | 2,730 | 2,759 | 2,600 | 2,600.5 | 260.05 | -172 (-6.20%) | 5,250 |
| 17 May 2000 | INR | 2,838 | 2,897.5 | 2,772.5 | 2,772.5 | 277.25 | -46.5 (-1.65%) | 6,750 |
| 16 May 2000 | INR | 2,740 | 2,850 | 2,699 | 2,819 | 281.9 | +119 (+4.41%) | 15,100 |
| 15 May 2000 | INR | 2,770 | 2,770 | 2,530 | 2,700 | 270 | -65 (-2.35%) | 25,050 |
| 12 May 2000 | INR | 2,751 | 2,840 | 2,701 | 2,765 | 276.5 | -35 (-1.25%) | 7,650 |
| 11 May 2000 | INR | 2,760 | 2,850 | 2,711 | 2,800 | 280 | -50 (-1.75%) | 6,200 |
| 10 May 2000 | INR | 2,900 | 2,910 | 2,785 | 2,850 | 285 | -52 (-1.79%) | 7,550 |
| 9 May 2000 | INR | 2,770 | 2,980 | 2,760 | 2,902 | 290.2 | +87.5 (+3.11%) | 27,050 |
| 8 May 2000 | INR | 2,960 | 3,090 | 2,681 | 2,814.5 | 281.45 | -209.5 (-6.93%) | 23,050 |
| 5 May 2000 | INR | 2,960 | 3,050 | 2,800 | 3,024 | 302.4 | +174 (+6.11%) | 34,450 |
| 4 May 2000 | INR | 2,709 | 2,880 | 2,680 | 2,850 | 285 | +230 (+8.78%) | 20,000 |
| 3 May 2000 | INR | 2,521 | 2,630 | 2,430 | 2,620 | 262 | -80 (-2.96%) | 15,500 |
| 2 May 2000 | INR | 2,720.5 | 2,730 | 2,580 | 2,700 | 270 | -41 (-1.50%) | 24,900 |
| 28 Apr 2000 | INR | 2,920.5 | 3,132.5 | 2,680 | 2,741 | 274.1 | -159.5 (-5.50%) | 30,050 |
| 27 Apr 2000 | INR | 2,601 | 2,900.5 | 2,601 | 2,900.5 | 290.05 | +215 (+8.01%) | 44,300 |
| 26 Apr 2000 | INR | 2,540 | 2,685.5 | 2,500.5 | 2,685.5 | 268.55 | +215.5 (+8.72%) | 14,900 |
| 25 Apr 2000 | INR | 2,500 | 2,540 | 2,412 | 2,470 | 247 | -150 (-5.73%) | 27,550 |
| 24 Apr 2000 | INR | 2,580 | 2,630 | 2,570 | 2,620 | 262 | 0.0 (0.0%) | 10,650 |
| 20 Apr 2000 | INR | 2,530 | 2,620 | 2,500 | 2,620 | 262 | +60 (+2.34%) | 32,300 |
| 19 Apr 2000 | INR | 2,600 | 2,610 | 2,520 | 2,560 | 256 | +9.5 (+0.37%) | 19,650 |
| 18 Apr 2000 | INR | 2,520 | 2,619 | 2,500 | 2,550.5 | 255.05 | +0.5 (+0.02%) | 36,800 |
| 17 Apr 2000 | INR | 2,562 | 2,562 | 2,400 | 2,550 | 255 | -50 (-1.92%) | 37,750 |
| 13 Apr 2000 | INR | 2,512 | 2,625 | 2,450 | 2,600 | 260 | 0.0 (0.0%) | 27,600 |
| 12 Apr 2000 | INR | 2,500 | 2,600 | 2,480 | 2,600 | 260 | +66 (+2.60%) | 21,200 |
