| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | INR | 870 | 910 | 860 | 900 | 180 | +20 (+2.27%) | 5,634 |
| 29 May 2000 | INR | 888 | 933 | 870.2 | 880 | 176 | +2 (+0.23%) | 4,786 |
| 26 May 2000 | INR | 831 | 880 | 817 | 878 | 175.6 | +29 (+3.42%) | 4,502 |
| 25 May 2000 | INR | 805.1 | 849 | 805 | 849 | 169.8 | +44 (+5.47%) | 37,884 |
| 24 May 2000 | INR | 801 | 824.75 | 800 | 805 | 161 | -43.5 (-5.13%) | 2,371 |
| 23 May 2000 | INR | 805 | 848.5 | 801 | 848.5 | 169.7 | +30.5 (+3.73%) | 6,733 |
| 22 May 2000 | INR | 825 | 837 | 810 | 818 | 163.6 | -6.9 (-0.84%) | 3,082 |
| 19 May 2000 | INR | 820 | 824.9 | 805 | 824.9 | 164.98 | +5.4 (+0.66%) | 1,742 |
| 18 May 2000 | INR | 810 | 830 | 805 | 819.5 | 163.9 | -10.4 (-1.25%) | 800 |
| 17 May 2000 | INR | 834 | 855 | 820 | 829.9 | 165.98 | +6.4 (+0.78%) | 3,399 |
| 16 May 2000 | INR | 820 | 829 | 813.65 | 823.5 | 164.7 | +7.45 (+0.91%) | 3,673 |
| 15 May 2000 | INR | 790.1 | 845 | 781.1 | 816.05 | 163.21 | -1.45 (-0.18%) | 3,818 |
| 12 May 2000 | INR | 873 | 873 | 805 | 817.5 | 163.5 | -62.5 (-7.10%) | 8,265 |
| 11 May 2000 | INR | 878 | 880 | 850 | 880 | 176 | +10 (+1.15%) | 4,225 |
| 10 May 2000 | INR | 885 | 890 | 870 | 870 | 174 | -5 (-0.57%) | 1,110 |
| 9 May 2000 | INR | 876 | 890 | 872.8 | 875 | 175 | -6.3 (-0.71%) | 4,662 |
| 8 May 2000 | INR | 889.25 | 899.85 | 880 | 881.3 | 176.26 | +1.3 (+0.15%) | 4,492 |
| 5 May 2000 | INR | 909.95 | 910 | 875 | 880 | 176 | -14.9 (-1.66%) | 5,629 |
| 4 May 2000 | INR | 881 | 915 | 868.05 | 894.9 | 178.98 | +16.15 (+1.84%) | 7,453 |
| 3 May 2000 | INR | 900 | 940 | 873 | 878.75 | 175.75 | -80.1 (-8.35%) | 11,764 |
| 2 May 2000 | INR | 950 | 985 | 940 | 958.85 | 191.77 | +26.85 (+2.88%) | 17,869 |
| 28 Apr 2000 | INR | 934 | 940 | 902 | 932 | 186.4 | +22.4 (+2.46%) | 5,515 |
| 27 Apr 2000 | INR | 901 | 932.8 | 885 | 909.6 | 181.92 | +30.2 (+3.43%) | 15,912 |
| 26 Apr 2000 | INR | 840 | 879.4 | 840 | 879.4 | 175.88 | +65.4 (+8.03%) | 4,360 |
| 25 Apr 2000 | INR | 825 | 844 | 800 | 814 | 162.8 | -36 (-4.24%) | 6,520 |
| 24 Apr 2000 | INR | 890 | 895 | 841 | 850 | 170 | -59.8 (-6.57%) | 6,957 |
| 20 Apr 2000 | INR | 850 | 923 | 830 | 909.8 | 181.96 | +37.8 (+4.33%) | 7,501 |
| 19 Apr 2000 | INR | 925 | 939 | 840 | 872 | 174.4 | -29.2 (-3.24%) | 8,796 |
| 18 Apr 2000 | INR | 902.1 | 940 | 900 | 901.2 | 180.24 | +1.15 (+0.13%) | 6,083 |
| 17 Apr 2000 | INR | 880 | 920 | 860.15 | 900.05 | 180.01 | -39.8 (-4.23%) | 6,061 |
