| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | INR | 2,010 | 2,127.4 | 1,979 | 2,055.95 | 411.19 | +30.7 (+1.52%) | 3,092 |
| 11 Jun 2014 | INR | 2,099 | 2,149.8 | 2,015 | 2,025.25 | 405.05 | -95.1 (-4.49%) | 6,921 |
| 10 Jun 2014 | INR | 2,170 | 2,170 | 2,075 | 2,120.35 | 424.07 | -25.85 (-1.20%) | 5,172 |
| 9 Jun 2014 | INR | 2,150 | 2,159 | 2,115.1 | 2,146.2 | 429.24 | +9 (+0.42%) | 1,124 |
| 6 Jun 2014 | INR | 2,170 | 2,175 | 2,131 | 2,137.2 | 427.44 | -32.35 (-1.49%) | 884 |
| 5 Jun 2014 | INR | 2,125 | 2,190 | 2,060 | 2,169.55 | 433.91 | +67.3 (+3.20%) | 4,825 |
| 4 Jun 2014 | INR | 2,120 | 2,160 | 2,095.25 | 2,102.25 | 420.45 | -1.6 (-0.08%) | 1,474 |
| 3 Jun 2014 | INR | 2,091.2 | 2,224.7 | 2,090 | 2,103.85 | 420.77 | +17.4 (+0.83%) | 2,065 |
| 2 Jun 2014 | INR | 2,003.8 | 2,100 | 2,003.8 | 2,086.45 | 417.29 | +65.6 (+3.25%) | 5,348 |
| 30 May 2014 | INR | 1,989.9 | 2,038 | 1,973 | 2,020.85 | 404.17 | +40.95 (+2.07%) | 1,618 |
| 29 May 2014 | INR | 1,960 | 1,988.1 | 1,960 | 1,979.9 | 395.98 | +36.7 (+1.89%) | 1,327 |
| 28 May 2014 | INR | 1,969.3 | 1,984 | 1,915.7 | 1,943.2 | 388.64 | -28.45 (-1.44%) | 1,953 |
| 27 May 2014 | INR | 2,010 | 2,025 | 1,950 | 1,971.65 | 394.33 | -49.6 (-2.45%) | 3,964 |
| 26 May 2014 | INR | 2,022 | 2,100 | 1,940 | 2,021.25 | 404.25 | -8.7 (-0.43%) | 4,033 |
| 23 May 2014 | INR | 2,050 | 2,064 | 2,001.9 | 2,029.95 | 405.99 | -0.4 (-0.02%) | 2,946 |
| 22 May 2014 | INR | 1,845 | 2,070 | 1,845 | 2,030.35 | 406.07 | +189.85 (+10.32%) | 24,701 |
| 21 May 2014 | INR | 1,795 | 1,847.85 | 1,795 | 1,840.5 | 368.1 | +60.55 (+3.40%) | 6,064 |
| 20 May 2014 | INR | 1,805 | 1,815 | 1,770.1 | 1,779.95 | 355.99 | -18.95 (-1.05%) | 7,237 |
| 19 May 2014 | INR | 1,790 | 1,818.8 | 1,785 | 1,798.9 | 359.78 | +33.25 (+1.88%) | 45,184 |
| 16 May 2014 | INR | 1,776.35 | 1,799.95 | 1,750 | 1,765.65 | 353.13 | +33.9 (+1.96%) | 1,560 |
| 15 May 2014 | INR | 1,805 | 1,805 | 1,710 | 1,731.75 | 346.35 | -76.45 (-4.23%) | 3,948 |
| 14 May 2014 | INR | 1,875 | 1,899.9 | 1,784.3 | 1,808.2 | 361.64 | -66.35 (-3.54%) | 9,007 |
| 13 May 2014 | INR | 1,900 | 1,908 | 1,836.75 | 1,874.55 | 374.91 | -17.3 (-0.91%) | 1,180 |
| 12 May 2014 | INR | 1,903.7 | 1,910 | 1,848.5 | 1,891.85 | 378.37 | -10 (-0.53%) | 1,808 |
| 9 May 2014 | INR | 1,890 | 1,905 | 1,880.25 | 1,901.85 | 380.37 | +13.2 (+0.70%) | 2,607 |
| 8 May 2014 | INR | 1,885 | 1,889.95 | 1,882.05 | 1,888.65 | 377.73 | +10.25 (+0.55%) | 2,019 |
| 7 May 2014 | INR | 1,879.85 | 1,890 | 1,865 | 1,878.4 | 375.68 | +7.9 (+0.42%) | 883 |
| 6 May 2014 | INR | 1,874 | 1,882 | 1,865.05 | 1,870.5 | 374.1 | -4.4 (-0.23%) | 1,153 |
| 5 May 2014 | INR | 1,878 | 1,879 | 1,864.6 | 1,874.9 | 374.98 | -2.8 (-0.15%) | 959 |
| 2 May 2014 | INR | 1,880.5 | 1,885 | 1,871.5 | 1,877.7 | 375.54 | +3.4 (+0.18%) | 1,708 |
