| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 617.6 | 625 | 603.5 | 606 | 606 | -8.2 (-1.34%) | 128,495 |
| 10 Jun 2014 | INR | 616 | 627.05 | 606.9 | 614.2 | 614.2 | -0.35 (-0.06%) | 167,755 |
| 9 Jun 2014 | INR | 633.9 | 635.15 | 610 | 614.55 | 614.55 | -13.05 (-2.08%) | 155,458 |
| 6 Jun 2014 | INR | 622.1 | 650 | 617.85 | 627.6 | 627.6 | +10.75 (+1.74%) | 421,324 |
| 5 Jun 2014 | INR | 577 | 626.8 | 574.6 | 616.85 | 616.85 | +40.1 (+6.95%) | 357,063 |
| 4 Jun 2014 | INR | 575 | 580.9 | 567.05 | 576.75 | 576.75 | +2.6 (+0.45%) | 133,086 |
| 3 Jun 2014 | INR | 555 | 577.25 | 555 | 574.15 | 574.15 | +18.7 (+3.37%) | 154,274 |
| 2 Jun 2014 | INR | 525 | 557.35 | 524.15 | 555.45 | 555.45 | +33.9 (+6.50%) | 147,618 |
| 30 May 2014 | INR | 539 | 549.1 | 517.25 | 521.55 | 521.55 | -14.95 (-2.79%) | 125,510 |
| 29 May 2014 | INR | 550 | 555 | 532.15 | 536.5 | 536.5 | -5.2 (-0.96%) | 155,227 |
| 28 May 2014 | INR | 553 | 556.5 | 538 | 541.7 | 541.7 | -9.4 (-1.71%) | 97,151 |
| 27 May 2014 | INR | 557.4 | 559.4 | 536.5 | 551.1 | 551.1 | -4.55 (-0.82%) | 89,355 |
| 26 May 2014 | INR | 561 | 579.1 | 545.1 | 555.65 | 555.65 | -0.9 (-0.16%) | 184,661 |
| 23 May 2014 | INR | 562.5 | 568.5 | 552 | 556.55 | 556.55 | -3.6 (-0.64%) | 175,588 |
| 22 May 2014 | INR | 562 | 564.3 | 553.85 | 560.15 | 560.15 | -1.35 (-0.24%) | 94,630 |
| 21 May 2014 | INR | 563 | 563.9 | 550.65 | 561.5 | 561.5 | +3.1 (+0.56%) | 107,006 |
| 20 May 2014 | INR | 577.7 | 588.4 | 552 | 558.4 | 558.4 | -16.75 (-2.91%) | 177,975 |
| 19 May 2014 | INR | 556.85 | 588.5 | 556.85 | 575.15 | 575.15 | +23.6 (+4.28%) | 250,139 |
| 16 May 2014 | INR | 524.45 | 573.8 | 524.45 | 551.55 | 551.55 | +34.55 (+6.68%) | 216,116 |
| 15 May 2014 | INR | 518 | 524.45 | 504.8 | 517 | 517 | -0.65 (-0.13%) | 108,021 |
| 14 May 2014 | INR | 510 | 521.2 | 505.4 | 517.65 | 517.65 | +9.25 (+1.82%) | 84,759 |
| 13 May 2014 | INR | 508.25 | 526.75 | 505.25 | 508.4 | 508.4 | +6.7 (+1.34%) | 186,156 |
| 12 May 2014 | INR | 486 | 504.35 | 481.05 | 501.7 | 501.7 | +16.55 (+3.41%) | 177,530 |
| 9 May 2014 | INR | 461.9 | 489 | 458.95 | 485.15 | 485.15 | +22.65 (+4.90%) | 118,711 |
| 8 May 2014 | INR | 473.9 | 474 | 461 | 462.5 | 462.5 | -10.8 (-2.28%) | 56,560 |
| 7 May 2014 | INR | 474 | 480.4 | 470.45 | 473.3 | 473.3 | +5.85 (+1.25%) | 119,684 |
| 6 May 2014 | INR | 470.1 | 474.35 | 466.3 | 467.45 | 467.45 | -0.5 (-0.11%) | 52,281 |
| 5 May 2014 | INR | 465 | 474.6 | 465 | 467.95 | 467.95 | +4.6 (+0.99%) | 55,068 |
| 2 May 2014 | INR | 458 | 467 | 456.05 | 463.35 | 463.35 | +9.35 (+2.06%) | 61,271 |
| 30 Apr 2014 | INR | 464 | 472.5 | 442.2 | 454 | 454 | -5.1 (-1.11%) | 126,539 |
