| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 463 | 470.25 | 455 | 469.6 | 469.6 | +7.3 (+1.58%) | 15,375 |
| 10 Jun 2014 | INR | 454 | 466.45 | 451.55 | 462.3 | 462.3 | +8.5 (+1.87%) | 11,064 |
| 9 Jun 2014 | INR | 455 | 465.1 | 450.6 | 453.8 | 453.8 | +7.5 (+1.68%) | 11,994 |
| 6 Jun 2014 | INR | 444.5 | 455.4 | 431.3 | 446.3 | 446.3 | +6.6 (+1.50%) | 21,064 |
| 5 Jun 2014 | INR | 443.15 | 443.15 | 425.1 | 439.7 | 439.7 | -0.2 (-0.05%) | 152,912 |
| 4 Jun 2014 | INR | 422 | 442 | 422 | 439.9 | 439.9 | +20.05 (+4.78%) | 16,427 |
| 3 Jun 2014 | INR | 421 | 426.5 | 415.9 | 419.85 | 419.85 | -0.2 (-0.05%) | 10,372 |
| 2 Jun 2014 | INR | 406 | 424 | 400.7 | 420.05 | 420.05 | +18.75 (+4.67%) | 39,299 |
| 30 May 2014 | INR | 395 | 409.95 | 389.8 | 401.3 | 401.3 | +0.4 (+0.10%) | 37,064 |
| 29 May 2014 | INR | 385.95 | 405.85 | 385.95 | 400.9 | 400.9 | +12.25 (+3.15%) | 137,397 |
| 28 May 2014 | INR | 399.5 | 399.5 | 385.2 | 388.65 | 388.65 | -6.05 (-1.53%) | 4,021 |
| 27 May 2014 | INR | 396.95 | 397.95 | 385 | 394.7 | 394.7 | +0.55 (+0.14%) | 48,928 |
| 26 May 2014 | INR | 399 | 405.3 | 389.3 | 394.15 | 394.15 | +0.45 (+0.11%) | 35,102 |
| 23 May 2014 | INR | 381 | 396 | 378.1 | 393.7 | 393.7 | +15.55 (+4.11%) | 25,103 |
| 22 May 2014 | INR | 386.8 | 392 | 376 | 378.15 | 378.15 | -4.45 (-1.16%) | 11,735 |
| 21 May 2014 | INR | 379.2 | 385 | 371.2 | 382.6 | 382.6 | -0.85 (-0.22%) | 7,630 |
| 20 May 2014 | INR | 360 | 394.7 | 355 | 383.45 | 383.45 | +31.3 (+8.89%) | 50,866 |
| 19 May 2014 | INR | 355 | 360 | 350 | 352.15 | 352.15 | +5.4 (+1.56%) | 8,798 |
| 16 May 2014 | INR | 350 | 374.9 | 333.65 | 346.75 | 346.75 | -0.7 (-0.20%) | 25,769 |
| 15 May 2014 | INR | 344 | 350 | 335 | 347.45 | 347.45 | +8.3 (+2.45%) | 48,963 |
| 14 May 2014 | INR | 324 | 348.9 | 323 | 339.15 | 339.15 | +17.8 (+5.54%) | 74,206 |
| 13 May 2014 | INR | 316.5 | 325 | 309.4 | 321.35 | 321.35 | +11.9 (+3.85%) | 13,652 |
| 12 May 2014 | INR | 315 | 320 | 308 | 309.45 | 309.45 | -2.05 (-0.66%) | 3,149 |
| 9 May 2014 | INR | 304.1 | 319.8 | 304.1 | 311.5 | 311.5 | +6.85 (+2.25%) | 4,827 |
| 8 May 2014 | INR | 310.15 | 314.7 | 303 | 304.65 | 304.65 | -5.15 (-1.66%) | 3,855 |
| 7 May 2014 | INR | 314.5 | 318.95 | 308 | 309.8 | 309.8 | -6 (-1.90%) | 2,181 |
| 6 May 2014 | INR | 325 | 326 | 314.1 | 315.8 | 315.8 | -4.55 (-1.42%) | 34,748 |
| 5 May 2014 | INR | 319.55 | 331 | 318.5 | 320.35 | 320.35 | +0.5 (+0.16%) | 9,213 |
| 2 May 2014 | INR | 321.65 | 324 | 314.5 | 319.85 | 319.85 | +1 (+0.31%) | 6,718 |
| 30 Apr 2014 | INR | 330 | 330 | 313.3 | 318.85 | 318.85 | -8.2 (-2.51%) | 6,888 |
