| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 225 | 229.5 | 225 | 228.8 | 114.4 | -1.95 (-0.85%) | 3,719 |
| 9 Jun 2014 | INR | 235 | 239.9 | 222 | 230.75 | 115.375 | +2.9 (+1.27%) | 16,544 |
| 6 Jun 2014 | INR | 220.1 | 229.9 | 219 | 227.85 | 113.925 | +8.2 (+3.73%) | 13,836 |
| 5 Jun 2014 | INR | 220 | 230.95 | 216.1 | 219.65 | 109.825 | -4.2 (-1.88%) | 7,720 |
| 4 Jun 2014 | INR | 215.05 | 225 | 211 | 223.85 | 111.925 | +4.1 (+1.87%) | 14,440 |
| 3 Jun 2014 | INR | 220 | 224.95 | 215 | 219.75 | 109.875 | +4.4 (+2.04%) | 7,107 |
| 2 Jun 2014 | INR | 230 | 230 | 213 | 215.35 | 107.675 | -12.9 (-5.65%) | 17,022 |
| 30 May 2014 | INR | 240 | 240.05 | 211 | 228.25 | 114.125 | -16.3 (-6.67%) | 23,800 |
| 29 May 2014 | INR | 251.85 | 251.85 | 242.05 | 244.55 | 122.275 | -1.45 (-0.59%) | 7,410 |
| 28 May 2014 | INR | 261 | 261 | 245.2 | 246 | 123 | -4.05 (-1.62%) | 6,027 |
| 27 May 2014 | INR | 245 | 255 | 243.15 | 250.05 | 125.025 | +4.65 (+1.89%) | 7,298 |
| 26 May 2014 | INR | 255 | 257.45 | 240 | 245.4 | 122.7 | -10.55 (-4.12%) | 9,328 |
| 23 May 2014 | INR | 256.95 | 257.1 | 250 | 255.95 | 127.975 | +3 (+1.19%) | 7,637 |
| 22 May 2014 | INR | 250 | 255.55 | 248 | 252.95 | 126.475 | +4.25 (+1.71%) | 12,743 |
| 21 May 2014 | INR | 256 | 259.95 | 245 | 248.7 | 124.35 | -6.6 (-2.59%) | 9,574 |
| 20 May 2014 | INR | 266.95 | 266.95 | 240 | 255.3 | 127.65 | -2.65 (-1.03%) | 10,249 |
| 19 May 2014 | INR | 232.9 | 261 | 232.9 | 257.95 | 128.975 | +25.85 (+11.14%) | 7,238 |
| 16 May 2014 | INR | 227 | 234.75 | 226 | 232.1 | 116.05 | +4.4 (+1.93%) | 3,594 |
| 15 May 2014 | INR | 226.6 | 231.9 | 226.15 | 227.7 | 113.85 | +0.65 (+0.29%) | 1,669 |
| 14 May 2014 | INR | 230 | 234.8 | 225.1 | 227.05 | 113.525 | -3.2 (-1.39%) | 1,767 |
| 13 May 2014 | INR | 247 | 247 | 229.15 | 230.25 | 115.125 | -8.6 (-3.60%) | 6,007 |
| 12 May 2014 | INR | 245.2 | 249.95 | 236.2 | 238.85 | 119.425 | -3.2 (-1.32%) | 6,511 |
| 9 May 2014 | INR | 255.85 | 259.8 | 240 | 242.05 | 121.025 | -8.15 (-3.26%) | 8,273 |
| 8 May 2014 | INR | 257.25 | 262.95 | 240 | 250.2 | 125.1 | -7.15 (-2.78%) | 15,581 |
| 7 May 2014 | INR | 248 | 267 | 248 | 257.35 | 128.675 | +14.6 (+6.01%) | 22,074 |
| 6 May 2014 | INR | 230 | 251.95 | 230 | 242.75 | 121.375 | +13.7 (+5.98%) | 33,961 |
| 5 May 2014 | INR | 225 | 238.95 | 225 | 229.05 | 114.525 | +6.75 (+3.04%) | 14,938 |
| 2 May 2014 | INR | 217 | 223.9 | 217 | 222.3 | 111.15 | +2.8 (+1.28%) | 2,933 |
| 30 Apr 2014 | INR | 217.25 | 227.75 | 216.5 | 219.5 | 109.75 | +3.25 (+1.50%) | 12,285 |
| 29 Apr 2014 | INR | 218.9 | 219.15 | 210.6 | 216.25 | 108.125 | +2.85 (+1.34%) | 3,395 |
