| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2000 | INR | 380 | 385 | 379.95 | 384.8 | 384.8 | -0.7 (-0.18%) | 6,344 |
| 23 May 2000 | INR | 384 | 389.85 | 377.5 | 385.5 | 385.5 | -3.4 (-0.87%) | 11,493 |
| 22 May 2000 | INR | 392.75 | 400 | 380 | 388.9 | 388.9 | -11.1 (-2.78%) | 3,935 |
| 19 May 2000 | INR | 394.05 | 400 | 390 | 400 | 400 | 0.0 (0.0%) | 2,767 |
| 18 May 2000 | INR | 399 | 404.5 | 396.05 | 400 | 400 | -1 (-0.25%) | 1,546 |
| 17 May 2000 | INR | 412.8 | 415 | 401 | 401 | 401 | +1 (+0.25%) | 1,842 |
| 16 May 2000 | INR | 400 | 410 | 400 | 400 | 400 | -5 (-1.23%) | 5,549 |
| 15 May 2000 | INR | 400 | 414.9 | 396 | 405 | 405 | -7 (-1.70%) | 4,940 |
| 12 May 2000 | INR | 417.15 | 419.5 | 406.15 | 412 | 412 | -8.45 (-2.01%) | 6,125 |
| 11 May 2000 | INR | 410 | 425 | 403 | 420.45 | 420.45 | -2.05 (-0.49%) | 4,305 |
| 10 May 2000 | INR | 419.1 | 424.9 | 419.05 | 422.5 | 422.5 | +5.5 (+1.32%) | 3,685 |
| 9 May 2000 | INR | 405 | 423.8 | 401 | 417 | 417 | -3 (-0.71%) | 10,044 |
| 8 May 2000 | INR | 400 | 427 | 400 | 420 | 420 | +8.65 (+2.10%) | 10,175 |
| 5 May 2000 | INR | 435 | 438.5 | 410 | 411.35 | 411.35 | -5.2 (-1.25%) | 25,904 |
| 4 May 2000 | INR | 413.9 | 429.2 | 413.9 | 416.55 | 416.55 | +26.55 (+6.81%) | 8,666 |
| 3 May 2000 | INR | 396.5 | 424 | 347.1 | 390 | 390 | 0.0 (0.0%) | 19,910 |
| 2 May 2000 | INR | 445 | 445.1 | 388.55 | 390 | 390 | -54.25 (-12.21%) | 12,365 |
| 28 Apr 2000 | INR | 478 | 478 | 439 | 444.25 | 444.25 | -20.95 (-4.50%) | 8,826 |
| 27 Apr 2000 | INR | 507 | 507 | 465 | 465.2 | 465.2 | -39.8 (-7.88%) | 6,890 |
| 26 Apr 2000 | INR | 505 | 514 | 494 | 505 | 505 | +15 (+3.06%) | 12,667 |
| 25 Apr 2000 | INR | 504 | 504 | 481 | 490 | 490 | -35 (-6.67%) | 12,204 |
| 24 Apr 2000 | INR | 519 | 530 | 510.05 | 525 | 525 | +1.5 (+0.29%) | 4,172 |
| 20 Apr 2000 | INR | 502 | 523.5 | 482.25 | 523.5 | 523.5 | -1.4 (-0.27%) | 11,742 |
| 19 Apr 2000 | INR | 545 | 555 | 517.25 | 524.9 | 524.9 | -13 (-2.42%) | 10,502 |
| 18 Apr 2000 | INR | 559 | 560 | 526 | 537.9 | 537.9 | -10.95 (-2.00%) | 10,705 |
| 17 Apr 2000 | INR | 517 | 548.85 | 516.05 | 548.85 | 548.85 | -1.15 (-0.21%) | 11,328 |
| 13 Apr 2000 | INR | 566.05 | 590 | 545.5 | 550 | 550 | -30.1 (-5.19%) | 21,869 |
| 12 Apr 2000 | INR | 590 | 594 | 580 | 580.1 | 580.1 | +4.1 (+0.71%) | 11,327 |
| 11 Apr 2000 | INR | 550 | 588 | 540 | 576 | 576 | -7.5 (-1.29%) | 7,799 |
| 10 Apr 2000 | INR | 577 | 584.9 | 566 | 583.5 | 583.5 | +41.95 (+7.75%) | 14,168 |
