| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 550 | 550 | 525.3 | 536.65 | 536.65 | -1.45 (-0.27%) | 2,717 |
| 10 Jun 2014 | INR | 538 | 546.7 | 519 | 538.1 | 538.1 | +1.8 (+0.34%) | 13,280 |
| 9 Jun 2014 | INR | 511 | 550.65 | 510.05 | 536.3 | 536.3 | +25.15 (+4.92%) | 23,981 |
| 6 Jun 2014 | INR | 514.6 | 522.85 | 510 | 511.15 | 511.15 | +1.15 (+0.23%) | 3,432 |
| 5 Jun 2014 | INR | 525.7 | 527 | 506.05 | 510 | 510 | -14 (-2.67%) | 3,741 |
| 4 Jun 2014 | INR | 510.35 | 533.05 | 498.3 | 524 | 524 | +13.8 (+2.70%) | 58,114 |
| 3 Jun 2014 | INR | 505 | 520.05 | 505 | 510.2 | 510.2 | +8.65 (+1.72%) | 8,726 |
| 2 Jun 2014 | INR | 496.8 | 517.15 | 496.8 | 501.55 | 501.55 | +3.65 (+0.73%) | 11,149 |
| 30 May 2014 | INR | 470.6 | 503.95 | 468.9 | 497.9 | 497.9 | +36.85 (+7.99%) | 11,706 |
| 29 May 2014 | INR | 470.95 | 479 | 459.05 | 461.05 | 461.05 | -12.55 (-2.65%) | 1,428 |
| 28 May 2014 | INR | 489.65 | 489.65 | 472 | 473.6 | 473.6 | -8.55 (-1.77%) | 103,611 |
| 27 May 2014 | INR | 490 | 499.9 | 470 | 482.15 | 482.15 | -2.3 (-0.47%) | 7,814 |
| 26 May 2014 | INR | 524.8 | 542 | 469 | 484.45 | 484.45 | -23 (-4.53%) | 20,505 |
| 23 May 2014 | INR | 430.05 | 525.2 | 430.05 | 507.45 | 507.45 | +69.75 (+15.94%) | 55,119 |
| 22 May 2014 | INR | 444.7 | 458 | 435.15 | 437.7 | 437.7 | -4.6 (-1.04%) | 10,496 |
| 21 May 2014 | INR | 402 | 471.9 | 401 | 442.3 | 442.3 | +39.8 (+9.89%) | 27,363 |
| 20 May 2014 | INR | 400 | 404.7 | 398.25 | 402.5 | 402.5 | +1.85 (+0.46%) | 10,021 |
| 19 May 2014 | INR | 394 | 405.9 | 390.3 | 400.65 | 400.65 | +20.2 (+5.31%) | 14,301 |
| 16 May 2014 | INR | 375 | 383 | 370 | 380.45 | 380.45 | +6.6 (+1.77%) | 5,681 |
| 15 May 2014 | INR | 380 | 389.45 | 370 | 373.85 | 373.85 | -7.25 (-1.90%) | 8,807 |
| 14 May 2014 | INR | 370 | 384 | 363 | 381.1 | 381.1 | +14.7 (+4.01%) | 17,635 |
| 13 May 2014 | INR | 359 | 381.9 | 342.55 | 366.4 | 366.4 | +12.5 (+3.53%) | 33,284 |
| 12 May 2014 | INR | 358.8 | 358.8 | 350.5 | 353.9 | 353.9 | +2.55 (+0.73%) | 7,036 |
| 9 May 2014 | INR | 350 | 359 | 345 | 351.35 | 351.35 | -0.8 (-0.23%) | 8,946 |
| 8 May 2014 | INR | 347 | 363 | 344 | 352.15 | 352.15 | +14.35 (+4.25%) | 40,159 |
| 7 May 2014 | INR | 324 | 343 | 320 | 337.8 | 337.8 | +17.15 (+5.35%) | 12,340 |
| 6 May 2014 | INR | 320 | 329.3 | 315 | 320.65 | 320.65 | -4.25 (-1.31%) | 4,596 |
| 5 May 2014 | INR | 330 | 330 | 322.7 | 324.9 | 324.9 | -6.5 (-1.96%) | 1,492 |
| 2 May 2014 | INR | 330.2 | 334 | 328.55 | 331.4 | 331.4 | -1.05 (-0.32%) | 3,697 |
| 30 Apr 2014 | INR | 331 | 336.9 | 322.65 | 332.45 | 332.45 | +2.65 (+0.80%) | 6,639 |
