| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2000 | INR | 70 | 73.8 | 68.1 | 70.6 | 70.6 | -0.9 (-1.26%) | 782,633 |
| 19 May 2000 | INR | 74.4 | 75.5 | 70.3 | 71.5 | 71.5 | -4.65 (-6.11%) | 1,252,107 |
| 18 May 2000 | INR | 82.3 | 83.9 | 75 | 76.15 | 76.15 | -7.85 (-9.35%) | 618,005 |
| 17 May 2000 | INR | 84 | 87.9 | 82.25 | 84 | 84 | +1.05 (+1.27%) | 995,477 |
| 16 May 2000 | INR | 84.9 | 85.35 | 82 | 82.95 | 82.95 | -1.55 (-1.83%) | 600,491 |
| 15 May 2000 | INR | 86.25 | 87.9 | 79.6 | 84.5 | 84.5 | -2 (-2.31%) | 1,214,531 |
| 12 May 2000 | INR | 98.5 | 98.95 | 85.7 | 86.5 | 86.5 | -10.8 (-11.10%) | 1,020,987 |
| 11 May 2000 | INR | 101.2 | 101.2 | 96 | 97.3 | 97.3 | -5.2 (-5.07%) | 812,916 |
| 10 May 2000 | INR | 102 | 109 | 101 | 102.5 | 102.5 | +1.6 (+1.59%) | 1,713,751 |
| 9 May 2000 | INR | 0 | 0 | 0 | 100.9 | 100.9 | 0.0 (0.0%) | 0 |
| 8 May 2000 | INR | 108.9 | 112 | 100 | 100.9 | 100.9 | -0.6 (-0.59%) | 1,702,602 |
| 5 May 2000 | INR | 0 | 0 | 0 | 101.5 | 101.5 | 0.0 (0.0%) | 0 |
| 4 May 2000 | INR | 98 | 103 | 96.75 | 101.5 | 101.5 | -0.5 (-0.49%) | 1,005,215 |
| 3 May 2000 | INR | 0 | 0 | 0 | 102 | 102 | 0.0 (0.0%) | 0 |
| 2 May 2000 | INR | 114.9 | 115 | 100 | 102 | 102 | -9.15 (-8.23%) | 925,726 |
| 1 May 2000 | INR | 0 | 0 | 0 | 111.15 | 111.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 115.9 | 118.4 | 110.5 | 111.15 | 111.15 | -3.25 (-2.84%) | 870,135 |
| 27 Apr 2000 | INR | 121.7 | 121.9 | 113.15 | 114.4 | 114.4 | +3.95 (+3.58%) | 1,674,059 |
| 26 Apr 2000 | INR | 0 | 0 | 0 | 110.45 | 110.45 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | INR | 112.4 | 112.4 | 104.1 | 110.45 | 110.45 | -11.7 (-9.58%) | 1,354,580 |
| 24 Apr 2000 | INR | 0 | 0 | 0 | 122.15 | 122.15 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | INR | 0 | 0 | 0 | 122.15 | 122.15 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 123.5 | 126.5 | 114.1 | 122.15 | 122.15 | -1.85 (-1.49%) | 2,470,836 |
| 19 Apr 2000 | INR | 129.4 | 139.4 | 122 | 124 | 124 | -5.2 (-4.02%) | 2,198,730 |
| 18 Apr 2000 | INR | 130.05 | 139.15 | 126 | 129.2 | 129.2 | -0.85 (-0.65%) | 2,013,587 |
| 17 Apr 2000 | INR | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -11.3 (-7.99%) | 119,366 |
| 14 Apr 2000 | INR | 0 | 0 | 0 | 141.35 | 141.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2000 | INR | 152 | 152 | 141.35 | 141.35 | 141.35 | -12.25 (-7.98%) | 148,855 |
| 12 Apr 2000 | INR | 158 | 167 | 147.1 | 153.6 | 153.6 | +3.1 (+2.06%) | 3,731,315 |
| 11 Apr 2000 | INR | 0 | 0 | 0 | 150.5 | 150.5 | 0.0 (0.0%) | 0 |
