| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 539 | 546.5 | 537 | 541.85 | 541.85 | +6.2 (+1.16%) | 309,566 |
| 10 Jun 2014 | INR | 530 | 540 | 524 | 535.65 | 535.65 | +7.25 (+1.37%) | 229,398 |
| 9 Jun 2014 | INR | 508.7 | 529.7 | 508.5 | 528.4 | 528.4 | +22.05 (+4.35%) | 316,883 |
| 6 Jun 2014 | INR | 510.5 | 513 | 503.2 | 506.35 | 506.35 | -4.4 (-0.86%) | 167,194 |
| 5 Jun 2014 | INR | 510.5 | 516.15 | 509 | 510.75 | 510.75 | +1.65 (+0.32%) | 102,847 |
| 4 Jun 2014 | INR | 510.65 | 511.05 | 505.4 | 509.1 | 509.1 | -0.2 (-0.04%) | 46,182 |
| 3 Jun 2014 | INR | 512 | 512 | 506 | 509.3 | 509.3 | -0.6 (-0.12%) | 67,005 |
| 2 Jun 2014 | INR | 507 | 515 | 504 | 509.9 | 509.9 | +0.45 (+0.09%) | 55,675 |
| 30 May 2014 | INR | 506 | 512 | 501.3 | 509.45 | 509.45 | +2.7 (+0.53%) | 66,537 |
| 29 May 2014 | INR | 510 | 515.45 | 505 | 506.75 | 506.75 | -5.35 (-1.04%) | 77,283 |
| 28 May 2014 | INR | 525.25 | 525.25 | 508 | 512.1 | 512.1 | -10.1 (-1.93%) | 85,520 |
| 27 May 2014 | INR | 526 | 529.45 | 516.1 | 522.2 | 522.2 | -2.3 (-0.44%) | 48,658 |
| 26 May 2014 | INR | 541 | 541 | 521.4 | 524.5 | 524.5 | -14.35 (-2.66%) | 85,847 |
| 23 May 2014 | INR | 537.4 | 541.5 | 533.6 | 538.85 | 538.85 | +1.2 (+0.22%) | 64,992 |
| 22 May 2014 | INR | 550 | 550 | 536.9 | 537.65 | 537.65 | -7.5 (-1.38%) | 56,343 |
| 21 May 2014 | INR | 529.6 | 547.95 | 529.25 | 545.15 | 545.15 | +16.1 (+3.04%) | 114,311 |
| 20 May 2014 | INR | 528 | 535.05 | 517.9 | 529.05 | 529.05 | +0.75 (+0.14%) | 98,105 |
| 19 May 2014 | INR | 538.6 | 540 | 524.3 | 528.3 | 528.3 | -8.1 (-1.51%) | 129,335 |
| 16 May 2014 | INR | 542 | 550 | 525 | 536.4 | 536.4 | +6.7 (+1.26%) | 207,435 |
| 15 May 2014 | INR | 562 | 565 | 524.45 | 529.7 | 529.7 | -27.25 (-4.89%) | 255,254 |
| 14 May 2014 | INR | 545 | 559.65 | 541.9 | 556.95 | 556.95 | +17.75 (+3.29%) | 220,141 |
| 13 May 2014 | INR | 540 | 549 | 535 | 539.2 | 539.2 | +2.9 (+0.54%) | 117,999 |
| 12 May 2014 | INR | 525 | 538.8 | 517.8 | 536.3 | 536.3 | +15.55 (+2.99%) | 110,582 |
| 9 May 2014 | INR | 504 | 522.6 | 503.3 | 520.75 | 520.75 | +16.75 (+3.32%) | 42,700 |
| 8 May 2014 | INR | 506.5 | 510 | 502.05 | 504 | 504 | -2.35 (-0.46%) | 42,049 |
| 7 May 2014 | INR | 514.5 | 515 | 505.1 | 506.35 | 506.35 | -8.4 (-1.63%) | 30,563 |
| 6 May 2014 | INR | 520 | 524.4 | 513.3 | 514.75 | 514.75 | -3.75 (-0.72%) | 40,139 |
| 5 May 2014 | INR | 511.9 | 519.95 | 508.1 | 518.5 | 518.5 | +8.9 (+1.75%) | 66,675 |
| 2 May 2014 | INR | 509 | 517.5 | 506.65 | 509.6 | 509.6 | +4.45 (+0.88%) | 58,437 |
| 30 Apr 2014 | INR | 501.9 | 511.5 | 500 | 505.15 | 505.15 | +6.85 (+1.37%) | 71,957 |
