| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | INR | 113.7 | 113.7 | 113.7 | 113.7 | 113.7 | +8.45 (+8.03%) | 20,100 |
| 2 Jun 2000 | INR | 104 | 105.25 | 102.9 | 105.25 | 105.25 | +8.15 (+8.39%) | 39,900 |
| 1 Jun 2000 | INR | 101.5 | 101.6 | 88.15 | 97.1 | 97.1 | +3.05 (+3.24%) | 38,000 |
| 31 May 2000 | INR | 94 | 94.05 | 94 | 94.05 | 94.05 | +5.45 (+6.15%) | 6,500 |
| 30 May 2000 | INR | 86.9 | 88.6 | 79 | 88.6 | 88.6 | +6.6 (+8.05%) | 72,800 |
| 29 May 2000 | INR | 82.1 | 83.9 | 82 | 82 | 82 | -7.1 (-7.97%) | 11,600 |
| 26 May 2000 | INR | 94.25 | 94.25 | 89.1 | 89.1 | 89.1 | -7.45 (-7.72%) | 15,700 |
| 25 May 2000 | INR | 96.5 | 101 | 96.5 | 96.55 | 96.55 | +2.3 (+2.44%) | 15,800 |
| 24 May 2000 | INR | 92 | 97.75 | 90.6 | 94.25 | 94.25 | -8.75 (-8.50%) | 8,700 |
| 23 May 2000 | INR | 95.25 | 103 | 95.25 | 103 | 103 | -0.5 (-0.48%) | 45,900 |
| 22 May 2000 | INR | 107.6 | 110.5 | 103.5 | 103.5 | 103.5 | -9.4 (-8.33%) | 17,500 |
| 19 May 2000 | INR | 111.6 | 113 | 109.5 | 112.9 | 112.9 | -2.1 (-1.83%) | 11,000 |
| 18 May 2000 | INR | 110.05 | 116.5 | 110.05 | 115 | 115 | -2.4 (-2.04%) | 10,200 |
| 17 May 2000 | INR | 127.5 | 129.75 | 115 | 117.4 | 117.4 | -4.55 (-3.73%) | 24,100 |
| 16 May 2000 | INR | 120 | 125 | 115.7 | 121.95 | 121.95 | -2.9 (-2.32%) | 24,300 |
| 15 May 2000 | INR | 125.6 | 135.1 | 124.85 | 124.85 | 124.85 | -10.85 (-8.00%) | 34,700 |
| 12 May 2000 | INR | 145 | 150 | 135.7 | 135.7 | 135.7 | -11.8 (-8%) | 34,600 |
| 11 May 2000 | INR | 151.25 | 151.95 | 147.5 | 147.5 | 147.5 | -11.5 (-7.23%) | 38,700 |
| 10 May 2000 | INR | 145 | 161.65 | 145 | 159 | 159 | +9.35 (+6.25%) | 68,200 |
| 9 May 2000 | INR | 136.25 | 149.65 | 132.25 | 149.65 | 149.65 | +11.1 (+8.01%) | 64,100 |
| 8 May 2000 | INR | 138.5 | 138.55 | 132 | 138.55 | 138.55 | +10.3 (+8.03%) | 50,200 |
| 5 May 2000 | INR | 125 | 128.25 | 124.7 | 128.25 | 128.25 | +9.5 (+8%) | 29,200 |
| 4 May 2000 | INR | 111.4 | 118.75 | 108 | 118.75 | 118.75 | +9.6 (+8.80%) | 21,000 |
| 3 May 2000 | INR | 107 | 113.05 | 106.35 | 109.15 | 109.15 | -6.4 (-5.54%) | 16,600 |
| 2 May 2000 | INR | 128 | 130.95 | 115.55 | 115.55 | 115.55 | -13.15 (-10.22%) | 26,000 |
| 28 Apr 2000 | INR | 131.5 | 135.45 | 122 | 128.7 | 128.7 | -0.7 (-0.54%) | 39,200 |
| 27 Apr 2000 | INR | 129.45 | 129.5 | 124 | 129.4 | 129.4 | +9.5 (+7.92%) | 51,600 |
| 26 Apr 2000 | INR | 119.9 | 119.9 | 119.9 | 119.9 | 119.9 | +7.9 (+7.05%) | 1,300 |
| 25 Apr 2000 | INR | 112.1 | 116.8 | 112 | 112 | 112 | -9.7 (-7.97%) | 7,700 |
| 24 Apr 2000 | INR | 125 | 125 | 121.7 | 121.7 | 121.7 | -10.55 (-7.98%) | 47,300 |
