| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | INR | 203.05 | 212 | 203.05 | 206.5 | 206.5 | +3.6 (+1.77%) | 62,252 |
| 26 May 2000 | INR | 202.95 | 205 | 200 | 202.9 | 202.9 | +4.9 (+2.47%) | 35,873 |
| 25 May 2000 | INR | 193.55 | 203 | 193.55 | 198 | 198 | +9 (+4.76%) | 43,543 |
| 24 May 2000 | INR | 186.05 | 194.7 | 185 | 189 | 189 | +0.9 (+0.48%) | 32,419 |
| 23 May 2000 | INR | 204.5 | 205.45 | 186 | 188.1 | 188.1 | -14.9 (-7.34%) | 63,084 |
| 22 May 2000 | INR | 202.75 | 204.9 | 199.5 | 203 | 203 | +3 (+1.50%) | 8,485 |
| 19 May 2000 | INR | 214.5 | 214.75 | 199 | 200 | 200 | -14 (-6.54%) | 15,922 |
| 18 May 2000 | INR | 216.9 | 218 | 212 | 214 | 214 | -2 (-0.93%) | 2,205 |
| 17 May 2000 | INR | 215 | 220 | 212.1 | 216 | 216 | +0.15 (+0.07%) | 7,395 |
| 16 May 2000 | INR | 205 | 216 | 200 | 215.85 | 215.85 | +4.95 (+2.35%) | 8,984 |
| 15 May 2000 | INR | 201 | 210.9 | 195.05 | 210.9 | 210.9 | +8.9 (+4.41%) | 6,246 |
| 12 May 2000 | INR | 203.75 | 208.5 | 200 | 202 | 202 | +1.15 (+0.57%) | 5,551 |
| 11 May 2000 | INR | 203 | 204.65 | 200 | 200.85 | 200.85 | -1.25 (-0.62%) | 7,205 |
| 10 May 2000 | INR | 213 | 214.95 | 200.65 | 202.1 | 202.1 | -7.9 (-3.76%) | 14,115 |
| 9 May 2000 | INR | 202 | 211 | 202 | 210 | 210 | +2 (+0.96%) | 7,530 |
| 8 May 2000 | INR | 201.25 | 212.95 | 201.25 | 208 | 208 | -7 (-3.26%) | 8,025 |
| 5 May 2000 | INR | 231 | 231 | 213 | 215 | 215 | -16 (-6.93%) | 51,471 |
| 4 May 2000 | INR | 231 | 235 | 229 | 231 | 231 | +2.05 (+0.90%) | 2,010 |
| 3 May 2000 | INR | 217.05 | 235 | 217.05 | 228.95 | 228.95 | +2.95 (+1.31%) | 5,927 |
| 2 May 2000 | INR | 225.1 | 244.95 | 220 | 226 | 226 | -10 (-4.24%) | 20,685 |
| 28 Apr 2000 | INR | 236 | 239.35 | 235.1 | 236 | 236 | +0.8 (+0.34%) | 5,457 |
| 27 Apr 2000 | INR | 240 | 240 | 235.2 | 235.2 | 235.2 | -4.8 (-2%) | 3,786 |
| 26 Apr 2000 | INR | 235 | 244 | 235 | 240 | 240 | +3.9 (+1.65%) | 8,883 |
| 25 Apr 2000 | INR | 236.1 | 242 | 230.1 | 236.1 | 236.1 | -4.45 (-1.85%) | 9,265 |
| 24 Apr 2000 | INR | 236.1 | 248.9 | 236.1 | 240.55 | 240.55 | -3.55 (-1.45%) | 4,976 |
| 20 Apr 2000 | INR | 235.55 | 250 | 235.55 | 244.1 | 244.1 | +1.85 (+0.76%) | 8,537 |
| 19 Apr 2000 | INR | 245.05 | 246 | 240 | 242.25 | 242.25 | -2.05 (-0.84%) | 4,906 |
| 18 Apr 2000 | INR | 240 | 247 | 238 | 244.3 | 244.3 | +3.3 (+1.37%) | 7,444 |
| 17 Apr 2000 | INR | 235 | 245 | 230 | 241 | 241 | +4.4 (+1.86%) | 5,747 |
| 13 Apr 2000 | INR | 233.5 | 240 | 232.5 | 236.6 | 236.6 | -5.4 (-2.23%) | 7,184 |
