| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 375 | 380 | 355.1 | 359.7 | 359.7 | -8.05 (-2.19%) | 1,651 |
| 10 Jun 2014 | INR | 380 | 380 | 363 | 367.75 | 367.75 | -14.05 (-3.68%) | 2,942 |
| 9 Jun 2014 | INR | 393 | 398 | 378 | 381.8 | 381.8 | -3.8 (-0.99%) | 4,818 |
| 6 Jun 2014 | INR | 388.1 | 400 | 383.55 | 385.6 | 385.6 | -2.15 (-0.55%) | 892 |
| 5 Jun 2014 | INR | 387 | 400.15 | 386.2 | 387.75 | 387.75 | +1.25 (+0.32%) | 3,128 |
| 4 Jun 2014 | INR | 382.5 | 388.65 | 370.9 | 386.5 | 386.5 | +4.05 (+1.06%) | 42,829 |
| 3 Jun 2014 | INR | 365 | 400 | 360 | 382.45 | 382.45 | +12.75 (+3.45%) | 412,873 |
| 2 Jun 2014 | INR | 363.4 | 377.75 | 363.4 | 369.7 | 369.7 | +3.15 (+0.86%) | 491 |
| 30 May 2014 | INR | 367.05 | 367.05 | 359 | 366.55 | 366.55 | -3.75 (-1.01%) | 164 |
| 29 May 2014 | INR | 367 | 381 | 366.1 | 370.3 | 370.3 | +1.3 (+0.35%) | 3,419 |
| 28 May 2014 | INR | 355 | 372 | 349.5 | 369 | 369 | +21.8 (+6.28%) | 1,910 |
| 27 May 2014 | INR | 349.95 | 365.2 | 341.1 | 347.2 | 347.2 | -14.2 (-3.93%) | 2,669 |
| 26 May 2014 | INR | 378 | 390 | 348.1 | 361.4 | 361.4 | -17.3 (-4.57%) | 4,265 |
| 23 May 2014 | INR | 364 | 393 | 360.05 | 378.7 | 378.7 | +12.25 (+3.34%) | 5,974 |
| 22 May 2014 | INR | 342 | 378 | 339.3 | 366.45 | 366.45 | +22.2 (+6.45%) | 4,020 |
| 21 May 2014 | INR | 345.5 | 347.95 | 335.7 | 344.25 | 344.25 | -5.05 (-1.45%) | 1,009 |
| 20 May 2014 | INR | 335 | 350.5 | 335 | 349.3 | 349.3 | +14.3 (+4.27%) | 3,896 |
| 19 May 2014 | INR | 314 | 338 | 314 | 335 | 335 | +21.9 (+6.99%) | 9,723 |
| 16 May 2014 | INR | 305 | 314 | 305 | 313.1 | 313.1 | +12.25 (+4.07%) | 3,491 |
| 15 May 2014 | INR | 300 | 304.35 | 300 | 300.85 | 300.85 | +4.35 (+1.47%) | 1,482 |
| 14 May 2014 | INR | 298 | 300.6 | 295.95 | 296.5 | 296.5 | -1 (-0.34%) | 3,651 |
| 13 May 2014 | INR | 299.5 | 308.7 | 292.15 | 297.5 | 297.5 | -7.2 (-2.36%) | 2,518 |
| 12 May 2014 | INR | 300.8 | 306 | 298.55 | 304.7 | 304.7 | +6.35 (+2.13%) | 1,063 |
| 9 May 2014 | INR | 299 | 302.75 | 295 | 298.35 | 298.35 | -6.85 (-2.24%) | 5,350 |
| 8 May 2014 | INR | 307.45 | 314 | 287.4 | 305.2 | 305.2 | +6.2 (+2.07%) | 33,223 |
| 7 May 2014 | INR | 304.05 | 304.05 | 294 | 299 | 299 | +2.2 (+0.74%) | 375,363 |
| 6 May 2014 | INR | 303.35 | 303.35 | 296.5 | 296.8 | 296.8 | -2.7 (-0.90%) | 156 |
| 5 May 2014 | INR | 295.55 | 310.25 | 295.55 | 299.5 | 299.5 | +6.5 (+2.22%) | 4,145 |
| 2 May 2014 | INR | 288.1 | 296.45 | 286 | 293 | 293 | +4.95 (+1.72%) | 413 |
| 30 Apr 2014 | INR | 297 | 301 | 284 | 288.05 | 288.05 | -10.15 (-3.40%) | 982 |
