| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2000 | INR | 272 | 280.5 | 266.1 | 270.7 | 270.7 | -6.8 (-2.45%) | 491,300 |
| 15 May 2000 | INR | 273 | 284 | 260.1 | 277.5 | 277.5 | +2.6 (+0.95%) | 217,170 |
| 12 May 2000 | INR | 289 | 289 | 271 | 274.9 | 274.9 | -9.6 (-3.37%) | 401,370 |
| 11 May 2000 | INR | 303 | 303 | 282 | 284.5 | 284.5 | -16.8 (-5.58%) | 350,830 |
| 10 May 2000 | INR | 310 | 318 | 300.1 | 301.3 | 301.3 | -5.4 (-1.76%) | 427,760 |
| 9 May 2000 | INR | 308 | 312.7 | 303.5 | 306.7 | 306.7 | -7.1 (-2.26%) | 733,480 |
| 8 May 2000 | INR | 332 | 335.8 | 311 | 313.8 | 313.8 | -17 (-5.14%) | 641,360 |
| 5 May 2000 | INR | 308 | 337 | 304 | 330.8 | 330.8 | +23.1 (+7.51%) | 1,763,240 |
| 4 May 2000 | INR | 296.1 | 311.9 | 280.5 | 307.7 | 307.7 | +7.6 (+2.53%) | 282,930 |
| 3 May 2000 | INR | 304 | 307.8 | 286.1 | 300.1 | 300.1 | -1 (-0.33%) | 266,580 |
| 2 May 2000 | INR | 318 | 322 | 298.1 | 301.1 | 301.1 | -7.3 (-2.37%) | 567,680 |
| 1 May 2000 | INR | 308.4 | 308.4 | 308.4 | 308.4 | 308.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | INR | 297.9 | 312 | 295 | 308.4 | 308.4 | +9 (+3.01%) | 493,060 |
| 27 Apr 2000 | INR | 286.6 | 309 | 285 | 299.4 | 299.4 | +7.6 (+2.60%) | 774,710 |
| 26 Apr 2000 | INR | 285 | 291.8 | 278.2 | 291.8 | 291.8 | +21.6 (+7.99%) | 255,700 |
| 25 Apr 2000 | INR | 271 | 276 | 257.2 | 270.2 | 270.2 | -6.3 (-2.28%) | 177,320 |
| 24 Apr 2000 | INR | 285 | 289 | 273.1 | 276.5 | 276.5 | -6.9 (-2.43%) | 112,720 |
| 21 Apr 2000 | INR | 283.4 | 283.4 | 283.4 | 283.4 | 283.4 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | INR | 288.5 | 292 | 273 | 283.4 | 283.4 | -13.2 (-4.45%) | 224,120 |
| 19 Apr 2000 | INR | 312 | 314.9 | 292.7 | 296.6 | 296.6 | -7.9 (-2.59%) | 360,760 |
| 18 Apr 2000 | INR | 317 | 317 | 301.4 | 304.5 | 304.5 | +2.7 (+0.89%) | 360,420 |
| 17 Apr 2000 | INR | 273.1 | 314 | 270.8 | 301.8 | 301.8 | +7.5 (+2.55%) | 509,530 |
| 14 Apr 2000 | INR | 294.3 | 294.3 | 294.3 | 294.3 | 294.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2000 | INR | 291.1 | 298 | 285 | 294.3 | 294.3 | -12.6 (-4.11%) | 182,000 |
| 12 Apr 2000 | INR | 315.9 | 315.9 | 304.4 | 306.9 | 306.9 | -5.6 (-1.79%) | 213,630 |
| 11 Apr 2000 | INR | 316 | 320 | 298 | 312.5 | 312.5 | -8.9 (-2.77%) | 233,870 |
| 10 Apr 2000 | INR | 324 | 325.1 | 306 | 321.4 | 321.4 | +20.4 (+6.78%) | 564,680 |
| 7 Apr 2000 | INR | 283.8 | 301 | 283.8 | 301 | 301 | +22.2 (+7.96%) | 327,020 |
| 6 Apr 2000 | INR | 289.9 | 297 | 270 | 278.8 | 278.8 | -8.2 (-2.86%) | 317,990 |
| 5 Apr 2000 | INR | 285 | 294 | 280 | 287 | 287 | +11.8 (+4.29%) | 272,400 |
