| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 313.1 | 314 | 300 | 302.45 | 302.45 | -7.55 (-2.44%) | 17,067 |
| 10 Jun 2014 | INR | 317.95 | 318 | 308.6 | 310 | 310 | -8.65 (-2.71%) | 15,311 |
| 9 Jun 2014 | INR | 313 | 320 | 313 | 318.65 | 318.65 | +5.95 (+1.90%) | 30,831 |
| 6 Jun 2014 | INR | 315.25 | 319 | 311.35 | 312.7 | 312.7 | -0.4 (-0.13%) | 27,297 |
| 5 Jun 2014 | INR | 315.35 | 315.35 | 307 | 313.1 | 313.1 | +0.45 (+0.14%) | 14,104 |
| 4 Jun 2014 | INR | 320 | 327.9 | 310.2 | 312.65 | 312.65 | -5.65 (-1.78%) | 18,030 |
| 3 Jun 2014 | INR | 302 | 321 | 302 | 318.3 | 318.3 | +18.55 (+6.19%) | 36,449 |
| 2 Jun 2014 | INR | 297.35 | 302.4 | 297.35 | 299.75 | 299.75 | +3.45 (+1.16%) | 56,087 |
| 30 May 2014 | INR | 307 | 308 | 288.25 | 296.3 | 296.3 | -12.55 (-4.06%) | 43,831 |
| 29 May 2014 | INR | 323.25 | 323.85 | 307 | 308.85 | 308.85 | -11.65 (-3.63%) | 21,357 |
| 28 May 2014 | INR | 320 | 343 | 319 | 320.5 | 320.5 | +7.2 (+2.30%) | 47,780 |
| 27 May 2014 | INR | 301.1 | 318.75 | 295 | 313.3 | 313.3 | +12.4 (+4.12%) | 25,522 |
| 26 May 2014 | INR | 300 | 320 | 290 | 300.9 | 300.9 | +0.65 (+0.22%) | 55,731 |
| 23 May 2014 | INR | 303 | 309 | 299.55 | 300.25 | 300.25 | +0.7 (+0.23%) | 31,348 |
| 22 May 2014 | INR | 291.8 | 307 | 289 | 299.55 | 299.55 | +11.7 (+4.06%) | 48,391 |
| 21 May 2014 | INR | 292 | 299.9 | 287 | 287.85 | 287.85 | +0.85 (+0.30%) | 44,905 |
| 20 May 2014 | INR | 262.95 | 294 | 260.95 | 287 | 287 | +29.5 (+11.46%) | 105,171 |
| 19 May 2014 | INR | 254.85 | 264 | 254.85 | 257.5 | 257.5 | -1.75 (-0.68%) | 25,095 |
| 16 May 2014 | INR | 263.9 | 263.9 | 257 | 259.25 | 259.25 | +1.6 (+0.62%) | 7,988 |
| 15 May 2014 | INR | 257.95 | 264 | 254.5 | 257.65 | 257.65 | +0.35 (+0.14%) | 9,595 |
| 14 May 2014 | INR | 256.7 | 258.8 | 254 | 257.3 | 257.3 | +2.6 (+1.02%) | 6,116 |
| 13 May 2014 | INR | 259 | 259 | 254 | 254.7 | 254.7 | -0.85 (-0.33%) | 12,644 |
| 12 May 2014 | INR | 242.55 | 258.4 | 242.55 | 255.55 | 255.55 | +2.45 (+0.97%) | 9,186 |
| 9 May 2014 | INR | 253.7 | 254.3 | 250.75 | 253.1 | 253.1 | -0.15 (-0.06%) | 5,282 |
| 8 May 2014 | INR | 254 | 256 | 250.6 | 253.25 | 253.25 | +1 (+0.40%) | 4,853 |
| 7 May 2014 | INR | 250 | 256.25 | 250 | 252.25 | 252.25 | +1.35 (+0.54%) | 6,761 |
| 6 May 2014 | INR | 244.1 | 253.4 | 244.1 | 250.9 | 250.9 | +6 (+2.45%) | 5,833 |
| 5 May 2014 | INR | 254 | 254 | 240 | 244.9 | 244.9 | -6.9 (-2.74%) | 17,262 |
| 2 May 2014 | INR | 256 | 256 | 249.5 | 251.8 | 251.8 | -3.5 (-1.37%) | 9,935 |
| 30 Apr 2014 | INR | 259.75 | 260 | 253.1 | 255.3 | 255.3 | -2.8 (-1.08%) | 7,357 |
