| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 560 | 573 | 553 | 563.15 | 563.15 | +0.35 (+0.06%) | 55,334 |
| 10 Jun 2014 | INR | 570 | 570 | 556.05 | 562.8 | 562.8 | -6.45 (-1.13%) | 48,958 |
| 9 Jun 2014 | INR | 569 | 579 | 561.55 | 569.25 | 569.25 | +5.05 (+0.90%) | 81,823 |
| 6 Jun 2014 | INR | 572 | 578.35 | 557.35 | 564.2 | 564.2 | -8.6 (-1.50%) | 285,579 |
| 5 Jun 2014 | INR | 548.95 | 586.15 | 547.45 | 572.8 | 572.8 | +24.85 (+4.54%) | 176,771 |
| 4 Jun 2014 | INR | 521 | 565.5 | 519 | 547.95 | 547.95 | +28.55 (+5.50%) | 169,758 |
| 3 Jun 2014 | INR | 525 | 525 | 515.55 | 519.4 | 519.4 | -3 (-0.57%) | 123,536 |
| 2 Jun 2014 | INR | 504.95 | 524 | 504.7 | 522.4 | 522.4 | +20.55 (+4.09%) | 60,733 |
| 30 May 2014 | INR | 514.1 | 517 | 499.9 | 501.85 | 501.85 | -7.65 (-1.50%) | 40,306 |
| 29 May 2014 | INR | 502 | 521 | 502 | 509.5 | 509.5 | +8.85 (+1.77%) | 101,301 |
| 28 May 2014 | INR | 516 | 519.1 | 497 | 500.65 | 500.65 | +2.15 (+0.43%) | 192,833 |
| 27 May 2014 | INR | 473.6 | 507.65 | 462.25 | 498.5 | 498.5 | +26.15 (+5.54%) | 235,018 |
| 26 May 2014 | INR | 475 | 491.5 | 457.1 | 472.35 | 472.35 | -3.5 (-0.74%) | 84,880 |
| 23 May 2014 | INR | 483.4 | 486.5 | 471 | 475.85 | 475.85 | -6.4 (-1.33%) | 40,220 |
| 22 May 2014 | INR | 492 | 492 | 474.4 | 482.25 | 482.25 | -7.7 (-1.57%) | 55,380 |
| 21 May 2014 | INR | 471.65 | 497.5 | 467.45 | 489.95 | 489.95 | +18.35 (+3.89%) | 70,548 |
| 20 May 2014 | INR | 471 | 488 | 470 | 471.6 | 471.6 | +2.65 (+0.57%) | 76,643 |
| 19 May 2014 | INR | 464 | 471.2 | 454.5 | 468.95 | 468.95 | +11.6 (+2.54%) | 36,166 |
| 16 May 2014 | INR | 450 | 469 | 438 | 457.35 | 457.35 | +19.7 (+4.50%) | 105,302 |
| 15 May 2014 | INR | 450 | 450.75 | 435 | 437.65 | 437.65 | -12.8 (-2.84%) | 55,106 |
| 14 May 2014 | INR | 450.2 | 451.9 | 443 | 450.45 | 450.45 | +3.15 (+0.70%) | 45,223 |
| 13 May 2014 | INR | 450 | 458.8 | 442 | 447.3 | 447.3 | +2.25 (+0.51%) | 63,399 |
| 12 May 2014 | INR | 433.1 | 448 | 426.9 | 445.05 | 445.05 | +13.75 (+3.19%) | 97,559 |
| 9 May 2014 | INR | 424.9 | 435.5 | 423.1 | 431.3 | 431.3 | +14.8 (+3.55%) | 81,725 |
| 8 May 2014 | INR | 417.5 | 423.4 | 410.85 | 416.5 | 416.5 | +0.3 (+0.07%) | 24,676 |
| 7 May 2014 | INR | 421.05 | 423 | 414 | 416.2 | 416.2 | -1.5 (-0.36%) | 45,442 |
| 6 May 2014 | INR | 409.65 | 420 | 408 | 417.7 | 417.7 | +11.4 (+2.81%) | 73,097 |
| 5 May 2014 | INR | 408 | 409.1 | 401.25 | 406.3 | 406.3 | +0.25 (+0.06%) | 18,241 |
| 2 May 2014 | INR | 406.25 | 413.55 | 403.25 | 406.05 | 406.05 | -1.65 (-0.40%) | 29,539 |
| 30 Apr 2014 | INR | 407 | 416.25 | 402.55 | 407.7 | 407.7 | +0.55 (+0.14%) | 39,722 |
