| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 640.25 | 640.25 | 620 | 625.4 | 625.4 | -13.35 (-2.09%) | 156,568 |
| 10 Jun 2014 | INR | 632 | 642.2 | 627.85 | 638.75 | 638.75 | +6.7 (+1.06%) | 143,452 |
| 9 Jun 2014 | INR | 639 | 645 | 628 | 632.05 | 632.05 | -6.35 (-0.99%) | 122,838 |
| 6 Jun 2014 | INR | 635.2 | 645.15 | 620.75 | 638.4 | 638.4 | +7.2 (+1.14%) | 295,414 |
| 5 Jun 2014 | INR | 604.5 | 636.25 | 604.5 | 631.2 | 631.2 | +25.85 (+4.27%) | 385,511 |
| 4 Jun 2014 | INR | 592.6 | 609.45 | 591.8 | 605.35 | 605.35 | +13.35 (+2.26%) | 220,073 |
| 3 Jun 2014 | INR | 602 | 605.9 | 590.1 | 592 | 592 | -9.05 (-1.51%) | 129,746 |
| 2 Jun 2014 | INR | 611.6 | 611.6 | 589.6 | 601.05 | 601.05 | +0.1 (+0.02%) | 257,005 |
| 30 May 2014 | INR | 554.55 | 608.6 | 554.55 | 600.95 | 600.95 | +43.85 (+7.87%) | 682,477 |
| 29 May 2014 | INR | 562 | 564 | 555 | 557.1 | 557.1 | -4.6 (-0.82%) | 81,927 |
| 28 May 2014 | INR | 560 | 564.35 | 558.15 | 561.7 | 561.7 | +1.25 (+0.22%) | 55,530 |
| 27 May 2014 | INR | 559.95 | 562.95 | 558.1 | 560.45 | 560.45 | -0.25 (-0.04%) | 57,382 |
| 26 May 2014 | INR | 564 | 565 | 557.5 | 560.7 | 560.7 | -0.55 (-0.10%) | 129,267 |
| 23 May 2014 | INR | 563 | 570.6 | 559.35 | 561.25 | 561.25 | -1.25 (-0.22%) | 127,908 |
| 22 May 2014 | INR | 564 | 565.55 | 560.3 | 562.5 | 562.5 | +0.25 (+0.04%) | 65,724 |
| 21 May 2014 | INR | 564 | 565 | 558.9 | 562.25 | 562.25 | -0.9 (-0.16%) | 85,851 |
| 20 May 2014 | INR | 560 | 566 | 555 | 563.15 | 563.15 | +6.1 (+1.10%) | 117,774 |
| 19 May 2014 | INR | 579 | 585.5 | 555 | 557.05 | 557.05 | -23.65 (-4.07%) | 207,226 |
| 16 May 2014 | INR | 594 | 607.1 | 575 | 580.7 | 580.7 | -7.65 (-1.30%) | 334,408 |
| 15 May 2014 | INR | 579.5 | 590 | 579.5 | 588.35 | 588.35 | +12 (+2.08%) | 127,690 |
| 14 May 2014 | INR | 580 | 580.95 | 575 | 576.35 | 576.35 | -1.4 (-0.24%) | 53,137 |
| 13 May 2014 | INR | 571 | 579 | 569.1 | 577.75 | 577.75 | +7.7 (+1.35%) | 112,771 |
| 12 May 2014 | INR | 558 | 571.2 | 558 | 570.05 | 570.05 | +12.9 (+2.32%) | 127,668 |
| 9 May 2014 | INR | 552 | 559.8 | 551.3 | 557.15 | 557.15 | +4.15 (+0.75%) | 133,772 |
| 8 May 2014 | INR | 552 | 558.75 | 550.3 | 553 | 553 | -1.4 (-0.25%) | 112,394 |
| 7 May 2014 | INR | 552.5 | 558.95 | 552 | 554.4 | 554.4 | +0.8 (+0.14%) | 78,631 |
| 6 May 2014 | INR | 562 | 562 | 552.75 | 553.6 | 553.6 | -3.4 (-0.61%) | 69,397 |
| 5 May 2014 | INR | 560.1 | 562.35 | 556 | 557 | 557 | -5.35 (-0.95%) | 63,878 |
| 2 May 2014 | INR | 570 | 575 | 561.35 | 562.35 | 562.35 | -4.55 (-0.80%) | 74,298 |
| 30 Apr 2014 | INR | 563 | 571.75 | 556.25 | 566.9 | 566.9 | +3.75 (+0.67%) | 126,673 |
