| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 380.05 | 381 | 360 | 367.95 | 367.95 | -12.15 (-3.20%) | 82,993 |
| 10 Jun 2014 | INR | 385 | 385 | 372.65 | 380.1 | 380.1 | -4.7 (-1.22%) | 57,209 |
| 9 Jun 2014 | INR | 376.1 | 392.4 | 370.5 | 384.8 | 384.8 | +10.45 (+2.79%) | 130,672 |
| 6 Jun 2014 | INR | 360.8 | 377.5 | 358.85 | 374.35 | 374.35 | +18 (+5.05%) | 189,206 |
| 5 Jun 2014 | INR | 353.8 | 358.7 | 345.3 | 356.35 | 356.35 | +4.3 (+1.22%) | 88,285 |
| 4 Jun 2014 | INR | 354 | 359.75 | 348.3 | 352.05 | 352.05 | -3.3 (-0.93%) | 73,937 |
| 3 Jun 2014 | INR | 358.1 | 360.2 | 351 | 355.35 | 355.35 | -1.1 (-0.31%) | 70,219 |
| 2 Jun 2014 | INR | 350.75 | 358 | 344.35 | 356.45 | 356.45 | +8.65 (+2.49%) | 115,966 |
| 30 May 2014 | INR | 329.2 | 353.8 | 327 | 347.8 | 347.8 | +19.8 (+6.04%) | 348,409 |
| 29 May 2014 | INR | 335.05 | 338.3 | 324.15 | 328 | 328 | -6.9 (-2.06%) | 71,739 |
| 28 May 2014 | INR | 338.45 | 345 | 333.3 | 334.9 | 334.9 | -1.95 (-0.58%) | 78,776 |
| 27 May 2014 | INR | 336.05 | 344 | 324 | 336.85 | 336.85 | 0.0 (0.0%) | 66,155 |
| 26 May 2014 | INR | 345 | 360.7 | 318.1 | 336.85 | 336.85 | -6 (-1.75%) | 168,471 |
| 23 May 2014 | INR | 336.1 | 349.95 | 336.1 | 342.85 | 342.85 | +7.8 (+2.33%) | 187,271 |
| 22 May 2014 | INR | 335.05 | 339.9 | 331.05 | 335.05 | 335.05 | -2.7 (-0.80%) | 82,879 |
| 21 May 2014 | INR | 336.8 | 345.25 | 334.2 | 337.75 | 337.75 | +4.45 (+1.34%) | 194,954 |
| 20 May 2014 | INR | 312 | 341.55 | 308.6 | 333.3 | 333.3 | +28.5 (+9.35%) | 721,073 |
| 19 May 2014 | INR | 295 | 315.75 | 295 | 304.8 | 304.8 | +11 (+3.74%) | 182,046 |
| 16 May 2014 | INR | 290 | 304 | 288 | 293.8 | 293.8 | +8.15 (+2.85%) | 146,558 |
| 15 May 2014 | INR | 292.8 | 295 | 283.25 | 285.65 | 285.65 | -3.95 (-1.36%) | 86,063 |
| 14 May 2014 | INR | 286.5 | 294.6 | 279.75 | 289.6 | 289.6 | +3.95 (+1.38%) | 115,241 |
| 13 May 2014 | INR | 278.6 | 287.55 | 278.6 | 285.65 | 285.65 | +8.85 (+3.20%) | 104,409 |
| 12 May 2014 | INR | 276.5 | 283.5 | 275.8 | 276.8 | 276.8 | +2.05 (+0.75%) | 90,236 |
| 9 May 2014 | INR | 270 | 276.5 | 269 | 274.75 | 274.75 | +5.3 (+1.97%) | 77,902 |
| 8 May 2014 | INR | 271.25 | 275 | 268.6 | 269.45 | 269.45 | -2.35 (-0.86%) | 48,413 |
| 7 May 2014 | INR | 275.65 | 277.85 | 271.05 | 271.8 | 271.8 | -3 (-1.09%) | 43,167 |
| 6 May 2014 | INR | 274.8 | 280.7 | 273.35 | 274.8 | 274.8 | +1.9 (+0.70%) | 60,919 |
| 5 May 2014 | INR | 278 | 279.5 | 271.5 | 272.9 | 272.9 | -6.6 (-2.36%) | 92,754 |
| 2 May 2014 | INR | 285.9 | 285.9 | 276.8 | 279.5 | 279.5 | -3.25 (-1.15%) | 105,523 |
| 30 Apr 2014 | INR | 298.8 | 300.8 | 280.2 | 282.75 | 282.75 | -13.45 (-4.54%) | 79,567 |
