| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 527.2 | 534 | 514 | 516.85 | 516.85 | -10.8 (-2.05%) | 21,841 |
| 10 Jun 2014 | INR | 532.2 | 534.95 | 519.1 | 527.65 | 527.65 | -2.9 (-0.55%) | 13,578 |
| 9 Jun 2014 | INR | 516.05 | 542 | 516.05 | 530.55 | 530.55 | +12 (+2.31%) | 35,761 |
| 6 Jun 2014 | INR | 510 | 528 | 501.5 | 518.55 | 518.55 | +9.35 (+1.84%) | 40,597 |
| 5 Jun 2014 | INR | 509 | 520 | 503 | 509.2 | 509.2 | +2.65 (+0.52%) | 23,716 |
| 4 Jun 2014 | INR | 490.55 | 510 | 486.6 | 506.55 | 506.55 | +18.65 (+3.82%) | 43,198 |
| 3 Jun 2014 | INR | 487.1 | 493 | 485.1 | 487.9 | 487.9 | +2.2 (+0.45%) | 11,489 |
| 2 Jun 2014 | INR | 480.25 | 489 | 475.4 | 485.7 | 485.7 | +4.4 (+0.91%) | 19,730 |
| 30 May 2014 | INR | 482.7 | 483 | 477.35 | 481.3 | 481.3 | +3.95 (+0.83%) | 9,829 |
| 29 May 2014 | INR | 488.45 | 488.45 | 476 | 477.35 | 477.35 | -5.55 (-1.15%) | 6,851 |
| 28 May 2014 | INR | 485 | 487 | 481 | 482.9 | 482.9 | +3.15 (+0.66%) | 13,221 |
| 27 May 2014 | INR | 477 | 484.95 | 473.15 | 479.75 | 479.75 | +1.25 (+0.26%) | 7,560 |
| 26 May 2014 | INR | 490 | 494.95 | 475.1 | 478.5 | 478.5 | -9.8 (-2.01%) | 19,542 |
| 23 May 2014 | INR | 479.85 | 495 | 473.55 | 488.3 | 488.3 | +13.25 (+2.79%) | 25,450 |
| 22 May 2014 | INR | 482 | 482 | 472 | 475.05 | 475.05 | +2.9 (+0.61%) | 13,887 |
| 21 May 2014 | INR | 475 | 480 | 468.25 | 472.15 | 472.15 | -3.9 (-0.82%) | 12,741 |
| 20 May 2014 | INR | 465 | 479.8 | 461.55 | 476.05 | 476.05 | +12.05 (+2.60%) | 24,531 |
| 19 May 2014 | INR | 462 | 468.95 | 452.55 | 464 | 464 | +3.55 (+0.77%) | 23,613 |
| 16 May 2014 | INR | 469.05 | 472.9 | 458 | 460.45 | 460.45 | -8.1 (-1.73%) | 19,970 |
| 15 May 2014 | INR | 469 | 494 | 466 | 468.55 | 468.55 | +4.05 (+0.87%) | 18,060 |
| 14 May 2014 | INR | 460 | 474 | 460 | 464.5 | 464.5 | +6.5 (+1.42%) | 25,975 |
| 13 May 2014 | INR | 458 | 465 | 456.1 | 458 | 458 | +0.75 (+0.16%) | 21,139 |
| 12 May 2014 | INR | 467.65 | 470.1 | 455.55 | 457.25 | 457.25 | -10.35 (-2.21%) | 27,165 |
| 9 May 2014 | INR | 470.25 | 475.35 | 464 | 467.6 | 467.6 | -3.4 (-0.72%) | 11,652 |
| 8 May 2014 | INR | 474.05 | 479.9 | 466 | 471 | 471 | -3.5 (-0.74%) | 4,615 |
| 7 May 2014 | INR | 478 | 484 | 472.25 | 474.5 | 474.5 | -4.15 (-0.87%) | 6,078 |
| 6 May 2014 | INR | 467.55 | 483 | 466 | 478.65 | 478.65 | +9.35 (+1.99%) | 10,518 |
| 5 May 2014 | INR | 476 | 476.05 | 468 | 469.3 | 469.3 | -6.7 (-1.41%) | 7,159 |
| 2 May 2014 | INR | 479.95 | 482.9 | 471.05 | 476 | 476 | +0.9 (+0.19%) | 13,282 |
| 30 Apr 2014 | INR | 486.55 | 490 | 474 | 475.1 | 475.1 | -11.45 (-2.35%) | 24,315 |
