| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 204.95 | 217.15 | 204.65 | 209.55 | 209.55 | +6.45 (+3.18%) | 1,086,068 |
| 10 Jun 2014 | INR | 208 | 208.6 | 199 | 203.1 | 203.1 | -4.45 (-2.14%) | 234,542 |
| 9 Jun 2014 | INR | 208.9 | 209.9 | 205.7 | 207.55 | 207.55 | +0.7 (+0.34%) | 225,170 |
| 6 Jun 2014 | INR | 205.25 | 208.5 | 203.05 | 206.85 | 206.85 | +3.65 (+1.80%) | 455,569 |
| 5 Jun 2014 | INR | 200.6 | 207 | 198.6 | 203.2 | 203.2 | +3.65 (+1.83%) | 450,965 |
| 4 Jun 2014 | INR | 197.25 | 200.45 | 194.4 | 199.55 | 199.55 | +3.35 (+1.71%) | 288,774 |
| 3 Jun 2014 | INR | 192.5 | 197.25 | 191.15 | 196.2 | 196.2 | +4.3 (+2.24%) | 307,886 |
| 2 Jun 2014 | INR | 184 | 192.8 | 183.5 | 191.9 | 191.9 | +8.45 (+4.61%) | 387,084 |
| 30 May 2014 | INR | 186.5 | 188.85 | 181.15 | 183.45 | 183.45 | -1.7 (-0.92%) | 203,108 |
| 29 May 2014 | INR | 186 | 188 | 182.1 | 185.15 | 185.15 | +0.6 (+0.33%) | 240,717 |
| 28 May 2014 | INR | 188.7 | 189.7 | 183.9 | 184.55 | 184.55 | -3.45 (-1.84%) | 233,989 |
| 27 May 2014 | INR | 188.5 | 193.45 | 185.6 | 188 | 188 | -0.55 (-0.29%) | 234,719 |
| 26 May 2014 | INR | 202.1 | 204.9 | 185 | 188.55 | 188.55 | -11.8 (-5.89%) | 492,668 |
| 23 May 2014 | INR | 196.25 | 203.7 | 196.25 | 200.35 | 200.35 | +6 (+3.09%) | 1,070,667 |
| 22 May 2014 | INR | 189.6 | 196 | 188.8 | 194.35 | 194.35 | +6.45 (+3.43%) | 653,416 |
| 21 May 2014 | INR | 189.05 | 194.1 | 183.3 | 187.9 | 187.9 | +0.55 (+0.29%) | 593,094 |
| 20 May 2014 | INR | 183.8 | 192 | 181.75 | 187.35 | 187.35 | +6.45 (+3.57%) | 894,718 |
| 19 May 2014 | INR | 180.55 | 183.7 | 174.95 | 180.9 | 180.9 | +2.3 (+1.29%) | 641,144 |
| 16 May 2014 | INR | 191 | 196 | 177.15 | 178.6 | 178.6 | -11.1 (-5.85%) | 720,647 |
| 15 May 2014 | INR | 196.5 | 197.75 | 187.3 | 189.7 | 189.7 | -6.5 (-3.31%) | 384,680 |
| 14 May 2014 | INR | 193 | 201 | 191.9 | 196.2 | 196.2 | +3.1 (+1.61%) | 589,173 |
| 13 May 2014 | INR | 189.25 | 198.7 | 188.65 | 193.1 | 193.1 | +4.5 (+2.39%) | 670,531 |
| 12 May 2014 | INR | 192 | 195.5 | 187.6 | 188.6 | 188.6 | -3.5 (-1.82%) | 379,903 |
| 9 May 2014 | INR | 198.5 | 199.4 | 191.2 | 192.1 | 192.1 | -4.85 (-2.46%) | 458,791 |
| 8 May 2014 | INR | 191.5 | 198.2 | 191.5 | 196.95 | 196.95 | +7.05 (+3.71%) | 576,330 |
| 7 May 2014 | INR | 184.7 | 193.15 | 184 | 189.9 | 189.9 | +5.65 (+3.07%) | 491,287 |
| 6 May 2014 | INR | 184.75 | 186 | 183.3 | 184.25 | 184.25 | +1.05 (+0.57%) | 109,356 |
| 5 May 2014 | INR | 185 | 186.9 | 182.25 | 183.2 | 183.2 | -1.15 (-0.62%) | 210,912 |
| 2 May 2014 | INR | 184 | 186.8 | 180.55 | 184.35 | 184.35 | +1.15 (+0.63%) | 240,967 |
| 30 Apr 2014 | INR | 184.85 | 190 | 179.2 | 183.2 | 183.2 | -1.2 (-0.65%) | 377,455 |
