| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | INR | 1,228.5 | 1,230 | 1,152.75 | 1,152.75 | 153.7 | -9 (-0.77%) | 46,611 |
| 30 May 2000 | INR | 1,161.75 | 1,176 | 1,161.75 | 1,161.75 | 154.9 | +11.25 (+0.98%) | 26,222 |
| 29 May 2000 | INR | 1,150.5 | 1,192.5 | 1,150.5 | 1,150.5 | 153.4 | +85.5 (+8.03%) | 39,236 |
| 26 May 2000 | INR | 1,065 | 1,078.5 | 1,065 | 1,065 | 142 | +36 (+3.50%) | 24,741 |
| 25 May 2000 | INR | 1,050 | 1,050 | 1,029 | 1,029 | 137.2 | -3 (-0.29%) | 14,216 |
| 24 May 2000 | INR | 1,032 | 1,065 | 1,032 | 1,032 | 137.6 | +21 (+2.08%) | 19,082 |
| 23 May 2000 | INR | 1,018.5 | 1,027.5 | 1,011 | 1,011 | 134.8 | +21 (+2.12%) | 30,225 |
| 22 May 2000 | INR | 1,005.75 | 1,020 | 990 | 990 | 132 | -32.25 (-3.15%) | 13,893 |
| 19 May 2000 | INR | 1,080.75 | 1,080.75 | 1,022.25 | 1,022.25 | 136.3 | -63 (-5.81%) | 34,352 |
| 18 May 2000 | INR | 1,085.25 | 1,095 | 1,085.25 | 1,085.25 | 144.7 | +6 (+0.56%) | 16,361 |
| 17 May 2000 | INR | 1,095 | 1,119.75 | 1,079.25 | 1,079.25 | 143.9 | +14.25 (+1.34%) | 19,152 |
| 16 May 2000 | INR | 1,083.75 | 1,087.5 | 1,065 | 1,065 | 142 | -21.75 (-2.00%) | 30,225 |
| 15 May 2000 | INR | 1,086.75 | 1,098.75 | 1,086.75 | 1,086.75 | 144.9 | 0.0 (0.0%) | 15,872 |
| 12 May 2000 | INR | 1,125.75 | 1,133.25 | 1,086.75 | 1,086.75 | 144.9 | -41.25 (-3.66%) | 22,322 |
| 11 May 2000 | INR | 1,140 | 1,162.5 | 1,128 | 1,128 | 150.4 | -33.75 (-2.91%) | 11,923 |
| 10 May 2000 | INR | 1,162.5 | 1,167 | 1,161.75 | 1,161.75 | 154.9 | +6.75 (+0.58%) | 17,667 |
| 9 May 2000 | INR | 1,155 | 1,170 | 1,155 | 1,155 | 154 | -12 (-1.03%) | 27,294 |
| 8 May 2000 | INR | 1,200 | 1,207.5 | 1,167 | 1,167 | 155.6 | -20.25 (-1.71%) | 16,200 |
| 5 May 2000 | INR | 1,187.25 | 1,198.5 | 1,187.25 | 1,187.25 | 158.3 | +11.25 (+0.96%) | 26,611 |
| 4 May 2000 | INR | 1,176 | 1,213.5 | 1,176 | 1,176 | 156.8 | +9.75 (+0.84%) | 32,855 |
| 3 May 2000 | INR | 1,182 | 1,197.75 | 1,166.25 | 1,166.25 | 155.5 | -22.5 (-1.89%) | 26,139 |
| 2 May 2000 | INR | 1,235.25 | 1,237.5 | 1,188.75 | 1,188.75 | 158.5 | -60.75 (-4.86%) | 71,003 |
| 28 Apr 2000 | INR | 1,283.25 | 1,285.5 | 1,249.5 | 1,249.5 | 166.6 | -33 (-2.57%) | 36,754 |
| 27 Apr 2000 | INR | 1,312.5 | 1,335 | 1,282.5 | 1,282.5 | 171 | -64.5 (-4.79%) | 18,575 |
| 26 Apr 2000 | INR | 1,347 | 1,347 | 1,347 | 1,347 | 179.6 | +99.75 (+8.00%) | 46,271 |
| 25 Apr 2000 | INR | 1,247.25 | 1,266.75 | 1,247.25 | 1,247.25 | 166.3 | -42.75 (-3.31%) | 57,482 |
| 24 Apr 2000 | INR | 1,380 | 1,394.25 | 1,290 | 1,290 | 172 | -64.5 (-4.76%) | 23,412 |
| 20 Apr 2000 | INR | 1,419 | 1,428.75 | 1,354.5 | 1,354.5 | 180.6 | -99.75 (-6.86%) | 49,903 |
| 19 Apr 2000 | INR | 1,506 | 1,522.5 | 1,454.25 | 1,454.25 | 193.9 | -37.5 (-2.51%) | 40,542 |
| 18 Apr 2000 | INR | 1,573.5 | 1,573.5 | 1,491.75 | 1,491.75 | 198.9 | -21 (-1.39%) | 58,701 |
