| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 931 | 969.5 | 929.7 | 948.8 | 948.8 | +25.8 (+2.80%) | 15,379 |
| 10 Jun 2014 | INR | 930 | 930 | 911 | 923 | 923 | +18.75 (+2.07%) | 5,345 |
| 9 Jun 2014 | INR | 907.6 | 908 | 896 | 904.25 | 904.25 | +9.15 (+1.02%) | 2,721 |
| 6 Jun 2014 | INR | 908.5 | 909 | 892 | 895.1 | 895.1 | -1 (-0.11%) | 2,534 |
| 5 Jun 2014 | INR | 908.75 | 910 | 893.05 | 896.1 | 896.1 | -12.95 (-1.42%) | 1,254 |
| 4 Jun 2014 | INR | 909 | 913.45 | 905 | 909.05 | 909.05 | +1.75 (+0.19%) | 2,042 |
| 3 Jun 2014 | INR | 909.95 | 909.95 | 899.1 | 907.3 | 907.3 | +9.05 (+1.01%) | 2,228 |
| 2 Jun 2014 | INR | 887.5 | 906.3 | 879.55 | 898.25 | 898.25 | +10.8 (+1.22%) | 4,863 |
| 30 May 2014 | INR | 888.1 | 897 | 872 | 887.45 | 887.45 | +2.2 (+0.25%) | 3,210 |
| 29 May 2014 | INR | 906.2 | 906.2 | 881.5 | 885.25 | 885.25 | -13.3 (-1.48%) | 2,442 |
| 28 May 2014 | INR | 900 | 901.8 | 876 | 898.55 | 898.55 | -9.3 (-1.02%) | 5,219 |
| 27 May 2014 | INR | 900 | 920.45 | 851.8 | 907.85 | 907.85 | -1.85 (-0.20%) | 3,695 |
| 26 May 2014 | INR | 910 | 941 | 890 | 909.7 | 909.7 | +3.6 (+0.40%) | 6,818 |
| 23 May 2014 | INR | 875.55 | 912.65 | 875.55 | 906.1 | 906.1 | +4.55 (+0.50%) | 2,856 |
| 22 May 2014 | INR | 875 | 909 | 853.75 | 901.55 | 901.55 | +33.1 (+3.81%) | 28,205 |
| 21 May 2014 | INR | 863.6 | 875 | 853 | 868.45 | 868.45 | +13.25 (+1.55%) | 7,809 |
| 20 May 2014 | INR | 857 | 879.8 | 841 | 855.2 | 855.2 | -3.05 (-0.36%) | 4,651 |
| 19 May 2014 | INR | 816.5 | 888.4 | 816.5 | 858.25 | 858.25 | +47.35 (+5.84%) | 15,089 |
| 16 May 2014 | INR | 784 | 820 | 774 | 810.9 | 810.9 | +28.45 (+3.64%) | 49,066 |
| 15 May 2014 | INR | 820 | 838 | 768.15 | 782.45 | 782.45 | -26.15 (-3.23%) | 50,915 |
| 14 May 2014 | INR | 760 | 828.4 | 751 | 808.6 | 808.6 | +49.55 (+6.53%) | 490,562 |
| 13 May 2014 | INR | 769 | 775 | 756 | 759.05 | 759.05 | -3.3 (-0.43%) | 7,870 |
| 12 May 2014 | INR | 765 | 776.05 | 757 | 762.35 | 762.35 | -1.8 (-0.24%) | 3,025 |
| 9 May 2014 | INR | 753.65 | 780 | 726.2 | 764.15 | 764.15 | +32.5 (+4.44%) | 5,117 |
| 8 May 2014 | INR | 750 | 754.95 | 726.6 | 731.65 | 731.65 | -14.3 (-1.92%) | 2,193 |
| 7 May 2014 | INR | 730 | 750 | 727.75 | 745.95 | 745.95 | +10.5 (+1.43%) | 2,296 |
| 6 May 2014 | INR | 726 | 739 | 720.15 | 735.45 | 735.45 | +17.2 (+2.39%) | 2,004 |
| 5 May 2014 | INR | 719.25 | 721 | 712 | 718.25 | 718.25 | -1.65 (-0.23%) | 3,619 |
| 2 May 2014 | INR | 729.15 | 739 | 716 | 719.9 | 719.9 | -12.4 (-1.69%) | 2,315 |
| 30 Apr 2014 | INR | 739 | 739 | 726.5 | 732.3 | 732.3 | +3.55 (+0.49%) | 1,939 |
