| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 223.8 | 227 | 216.8 | 221.4 | 221.4 | -0.95 (-0.43%) | 475,667 |
| 10 Jun 2014 | INR | 219 | 224.55 | 213 | 222.35 | 222.35 | +3.65 (+1.67%) | 421,053 |
| 9 Jun 2014 | INR | 220.25 | 223.5 | 218.1 | 218.7 | 218.7 | +0.65 (+0.30%) | 260,978 |
| 6 Jun 2014 | INR | 216.85 | 221.35 | 216 | 218.05 | 218.05 | +3.55 (+1.66%) | 382,040 |
| 5 Jun 2014 | INR | 206 | 216.25 | 202.65 | 214.5 | 214.5 | +8.95 (+4.35%) | 723,215 |
| 4 Jun 2014 | INR | 201 | 206.45 | 198.15 | 205.55 | 205.55 | +5.65 (+2.83%) | 469,330 |
| 3 Jun 2014 | INR | 194.1 | 201 | 194.1 | 199.9 | 199.9 | +6.55 (+3.39%) | 481,598 |
| 2 Jun 2014 | INR | 187 | 194.5 | 185.15 | 193.35 | 193.35 | +6.65 (+3.56%) | 303,233 |
| 30 May 2014 | INR | 187.35 | 189.5 | 183.25 | 186.7 | 186.7 | +6.75 (+3.75%) | 471,673 |
| 29 May 2014 | INR | 179.8 | 184.15 | 177.05 | 179.95 | 179.95 | +1.95 (+1.10%) | 322,498 |
| 28 May 2014 | INR | 173.5 | 179.7 | 173.1 | 178 | 178 | +5.35 (+3.10%) | 301,251 |
| 27 May 2014 | INR | 179 | 179.7 | 170 | 172.65 | 172.65 | -6.1 (-3.41%) | 1,573,935 |
| 26 May 2014 | INR | 190.05 | 194.9 | 170.3 | 178.75 | 178.75 | -10.15 (-5.37%) | 1,044,832 |
| 23 May 2014 | INR | 189.65 | 193.6 | 187.05 | 188.9 | 188.9 | +0.95 (+0.51%) | 620,456 |
| 22 May 2014 | INR | 190 | 195 | 185.55 | 187.95 | 187.95 | -0.55 (-0.29%) | 983,631 |
| 21 May 2014 | INR | 196.9 | 198.45 | 187.1 | 188.5 | 188.5 | -8.35 (-4.24%) | 841,543 |
| 20 May 2014 | INR | 208.15 | 208.7 | 195.1 | 196.85 | 196.85 | -8.4 (-4.09%) | 338,295 |
| 19 May 2014 | INR | 180.5 | 208 | 180.1 | 205.25 | 205.25 | +26.5 (+14.83%) | 747,464 |
| 16 May 2014 | INR | 177 | 187.05 | 175 | 178.75 | 178.75 | +2.95 (+1.68%) | 512,643 |
| 15 May 2014 | INR | 177 | 179.95 | 172.1 | 175.8 | 175.8 | -1.7 (-0.96%) | 597,673 |
| 14 May 2014 | INR | 176.3 | 181.95 | 175.6 | 177.5 | 177.5 | +1.65 (+0.94%) | 337,033 |
| 13 May 2014 | INR | 170.5 | 178.15 | 168.6 | 175.85 | 175.85 | +6.1 (+3.59%) | 426,444 |
| 12 May 2014 | INR | 165.25 | 173.25 | 164.75 | 169.75 | 169.75 | +4.35 (+2.63%) | 286,462 |
| 9 May 2014 | INR | 156.4 | 166.7 | 154.55 | 165.4 | 165.4 | +10.25 (+6.61%) | 358,142 |
| 8 May 2014 | INR | 156.6 | 159.7 | 153.85 | 155.15 | 155.15 | -0.2 (-0.13%) | 176,420 |
| 7 May 2014 | INR | 154.4 | 158.1 | 153.35 | 155.35 | 155.35 | +0.95 (+0.62%) | 190,320 |
| 6 May 2014 | INR | 156 | 156.6 | 151.7 | 154.4 | 154.4 | -1.05 (-0.68%) | 144,735 |
| 5 May 2014 | INR | 155.1 | 159.8 | 154.5 | 155.45 | 155.45 | -1.3 (-0.83%) | 169,073 |
| 2 May 2014 | INR | 155 | 160.3 | 154.75 | 156.75 | 156.75 | +2 (+1.29%) | 139,938 |
| 30 Apr 2014 | INR | 158.4 | 160.35 | 148.5 | 154.75 | 154.75 | -2.8 (-1.78%) | 257,053 |
