| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 305 | 305.4 | 290.05 | 295.8 | 295.8 | -8.15 (-2.68%) | 8,038 |
| 10 Jun 2014 | INR | 306 | 307 | 302 | 303.95 | 303.95 | +3.25 (+1.08%) | 9,984 |
| 9 Jun 2014 | INR | 304 | 309.1 | 297.8 | 300.7 | 300.7 | +6.5 (+2.21%) | 49,751 |
| 6 Jun 2014 | INR | 299.5 | 299.5 | 291.1 | 294.2 | 294.2 | +2.6 (+0.89%) | 13,739 |
| 5 Jun 2014 | INR | 298 | 307.8 | 290 | 291.6 | 291.6 | -2.75 (-0.93%) | 32,228 |
| 4 Jun 2014 | INR | 279.9 | 299.8 | 279.9 | 294.35 | 294.35 | +16.9 (+6.09%) | 47,832 |
| 3 Jun 2014 | INR | 269.1 | 279.2 | 269.1 | 277.45 | 277.45 | +12.05 (+4.54%) | 26,636 |
| 2 Jun 2014 | INR | 265.35 | 271 | 263.1 | 265.4 | 265.4 | +0.35 (+0.13%) | 8,707 |
| 30 May 2014 | INR | 265 | 269.1 | 260 | 265.05 | 265.05 | -0.4 (-0.15%) | 8,279 |
| 29 May 2014 | INR | 255.5 | 267 | 255.5 | 265.45 | 265.45 | +10.25 (+4.02%) | 6,173 |
| 28 May 2014 | INR | 263 | 263 | 252 | 255.2 | 255.2 | -5.25 (-2.02%) | 6,382 |
| 27 May 2014 | INR | 262.5 | 265 | 259.5 | 260.45 | 260.45 | -2.55 (-0.97%) | 7,630 |
| 26 May 2014 | INR | 280 | 283.3 | 259 | 263 | 263 | -14.95 (-5.38%) | 33,524 |
| 23 May 2014 | INR | 276 | 279 | 270.1 | 277.95 | 277.95 | +6 (+2.21%) | 26,989 |
| 22 May 2014 | INR | 274 | 279 | 251.3 | 271.95 | 271.95 | -1 (-0.37%) | 54,350 |
| 21 May 2014 | INR | 270 | 283 | 266.5 | 272.95 | 272.95 | +0.15 (+0.05%) | 84,566 |
| 20 May 2014 | INR | 272.05 | 290.7 | 259.55 | 272.8 | 272.8 | +2.5 (+0.92%) | 571,302 |
| 19 May 2014 | INR | 243.5 | 275 | 243.5 | 270.3 | 270.3 | +30.25 (+12.60%) | 68,954 |
| 16 May 2014 | INR | 238 | 244 | 227.05 | 240.05 | 240.05 | +2.4 (+1.01%) | 36,661 |
| 15 May 2014 | INR | 238 | 240 | 232.25 | 237.65 | 237.65 | -0.55 (-0.23%) | 8,411 |
| 14 May 2014 | INR | 244 | 244.95 | 235.5 | 238.2 | 238.2 | 0.0 (0.0%) | 12,713 |
| 13 May 2014 | INR | 236.8 | 249.9 | 231 | 238.2 | 238.2 | +12.85 (+5.70%) | 28,887 |
| 12 May 2014 | INR | 218 | 227.95 | 218 | 225.35 | 225.35 | +5.7 (+2.60%) | 361,931 |
| 9 May 2014 | INR | 219.5 | 220 | 216 | 219.65 | 219.65 | +0.15 (+0.07%) | 205,736 |
| 8 May 2014 | INR | 219.05 | 224.5 | 217.15 | 219.5 | 219.5 | +2.9 (+1.34%) | 12,314 |
| 7 May 2014 | INR | 214.9 | 218 | 211 | 216.6 | 216.6 | +5.35 (+2.53%) | 6,277 |
| 6 May 2014 | INR | 212.9 | 214.75 | 209 | 211.25 | 211.25 | +1.65 (+0.79%) | 4,166 |
| 5 May 2014 | INR | 216.9 | 216.9 | 208.95 | 209.6 | 209.6 | -4.35 (-2.03%) | 3,189 |
| 2 May 2014 | INR | 217.55 | 219 | 210 | 213.95 | 213.95 | -3.2 (-1.47%) | 8,358 |
| 30 Apr 2014 | INR | 215.1 | 227 | 210.5 | 217.15 | 217.15 | +4.05 (+1.90%) | 19,892 |
