| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 720 | 720 | 697.55 | 704.85 | 704.85 | -6.7 (-0.94%) | 4,489 |
| 10 Jun 2014 | INR | 716 | 717.95 | 707.85 | 711.55 | 711.55 | -8.2 (-1.14%) | 3,841 |
| 9 Jun 2014 | INR | 719.95 | 747.9 | 709 | 719.75 | 719.75 | +7.95 (+1.12%) | 7,170 |
| 6 Jun 2014 | INR | 710 | 722.5 | 705.55 | 711.8 | 711.8 | +2.45 (+0.35%) | 9,537 |
| 5 Jun 2014 | INR | 700 | 713 | 695 | 709.35 | 709.35 | +7.55 (+1.08%) | 9,763 |
| 4 Jun 2014 | INR | 696 | 708 | 690 | 701.8 | 701.8 | +5.1 (+0.73%) | 9,668 |
| 3 Jun 2014 | INR | 693.15 | 707.15 | 670 | 696.7 | 696.7 | -0.2 (-0.03%) | 13,580 |
| 2 Jun 2014 | INR | 671.25 | 717 | 671.25 | 696.9 | 696.9 | +25.7 (+3.83%) | 40,982 |
| 30 May 2014 | INR | 629.8 | 690 | 620 | 671.2 | 671.2 | +39.7 (+6.29%) | 16,882 |
| 29 May 2014 | INR | 615.7 | 639.9 | 608.4 | 631.5 | 631.5 | +16.65 (+2.71%) | 10,381 |
| 28 May 2014 | INR | 623 | 623.75 | 612.15 | 614.85 | 614.85 | +3.65 (+0.60%) | 6,251 |
| 27 May 2014 | INR | 624 | 624 | 609 | 611.2 | 611.2 | -13.8 (-2.21%) | 9,144 |
| 26 May 2014 | INR | 640 | 648.9 | 615 | 625 | 625 | -11.35 (-1.78%) | 13,048 |
| 23 May 2014 | INR | 623 | 641.95 | 623 | 636.35 | 636.35 | +11.5 (+1.84%) | 15,692 |
| 22 May 2014 | INR | 615.5 | 625 | 615 | 624.85 | 624.85 | +12.05 (+1.97%) | 19,198 |
| 21 May 2014 | INR | 607.3 | 615 | 602 | 612.8 | 612.8 | +6.15 (+1.01%) | 12,218 |
| 20 May 2014 | INR | 600 | 610 | 591.55 | 606.65 | 606.65 | +12.65 (+2.13%) | 16,082 |
| 19 May 2014 | INR | 596 | 597.8 | 589.4 | 594 | 594 | -0.1 (-0.02%) | 6,940 |
| 16 May 2014 | INR | 600 | 603 | 585 | 594.1 | 594.1 | -1.9 (-0.32%) | 11,413 |
| 15 May 2014 | INR | 595 | 597 | 582.85 | 596 | 596 | +0.6 (+0.10%) | 7,019 |
| 14 May 2014 | INR | 595 | 600 | 583.2 | 595.4 | 595.4 | +2 (+0.34%) | 12,044 |
| 13 May 2014 | INR | 592 | 601.4 | 588 | 593.4 | 593.4 | +3.65 (+0.62%) | 8,031 |
| 12 May 2014 | INR | 599.5 | 603 | 585 | 589.75 | 589.75 | -4.7 (-0.79%) | 12,541 |
| 9 May 2014 | INR | 592 | 596.5 | 592 | 594.45 | 594.45 | +3.8 (+0.64%) | 21,076 |
| 8 May 2014 | INR | 586 | 595 | 585 | 590.65 | 590.65 | +12 (+2.07%) | 21,972 |
| 7 May 2014 | INR | 571.25 | 593.1 | 568 | 578.65 | 578.65 | +7.1 (+1.24%) | 33,872 |
| 6 May 2014 | INR | 573 | 599.1 | 569 | 571.55 | 571.55 | +17.45 (+3.15%) | 94,855 |
| 5 May 2014 | INR | 545.8 | 559.7 | 544.25 | 554.1 | 554.1 | +8.3 (+1.52%) | 7,262 |
| 2 May 2014 | INR | 550 | 557 | 540 | 545.8 | 545.8 | +5.7 (+1.06%) | 9,640 |
| 30 Apr 2014 | INR | 562.55 | 562.55 | 539 | 540.1 | 540.1 | -20 (-3.57%) | 9,680 |
