| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 349.5 | 349.5 | 329 | 336.15 | 336.15 | -4.25 (-1.25%) | 15,671 |
| 10 Jun 2014 | INR | 350 | 355 | 332.2 | 340.4 | 340.4 | -8.95 (-2.56%) | 7,900 |
| 9 Jun 2014 | INR | 367 | 367 | 344.5 | 349.35 | 349.35 | -8.3 (-2.32%) | 5,897 |
| 6 Jun 2014 | INR | 370 | 371 | 345.15 | 357.65 | 357.65 | -2.15 (-0.60%) | 12,858 |
| 5 Jun 2014 | INR | 374 | 374 | 355 | 359.8 | 359.8 | -6.05 (-1.65%) | 10,434 |
| 4 Jun 2014 | INR | 377.4 | 377.4 | 357 | 365.85 | 365.85 | -3.8 (-1.03%) | 15,833 |
| 3 Jun 2014 | INR | 360 | 369.8 | 357.4 | 369.65 | 369.65 | +17.45 (+4.95%) | 19,994 |
| 2 Jun 2014 | INR | 349.9 | 352.2 | 334.5 | 352.2 | 352.2 | +16.75 (+4.99%) | 20,597 |
| 30 May 2014 | INR | 340 | 340 | 326 | 335.45 | 335.45 | +4.4 (+1.33%) | 17,218 |
| 29 May 2014 | INR | 339.95 | 339.95 | 326.6 | 331.05 | 331.05 | -4.95 (-1.47%) | 6,699 |
| 28 May 2014 | INR | 351 | 351 | 326 | 336 | 336 | -6 (-1.75%) | 26,412 |
| 27 May 2014 | INR | 342 | 342 | 342 | 342 | 342 | +16.25 (+4.99%) | 39,449 |
| 26 May 2014 | INR | 325.75 | 325.75 | 325.75 | 325.75 | 325.75 | +15.5 (+5.00%) | 7,617 |
| 23 May 2014 | INR | 307 | 310.25 | 307 | 310.25 | 310.25 | +14.75 (+4.99%) | 28,051 |
| 22 May 2014 | INR | 281.95 | 295.5 | 281.95 | 295.5 | 295.5 | +14.05 (+4.99%) | 11,302 |
| 21 May 2014 | INR | 274 | 282.2 | 270 | 281.45 | 281.45 | +5.1 (+1.85%) | 13,386 |
| 20 May 2014 | INR | 275 | 282 | 274 | 276.35 | 276.35 | +5.5 (+2.03%) | 14,992 |
| 19 May 2014 | INR | 266 | 279.9 | 263 | 270.85 | 270.85 | +2.65 (+0.99%) | 18,445 |
| 16 May 2014 | INR | 276 | 280 | 260.05 | 268.2 | 268.2 | -3.3 (-1.22%) | 12,267 |
| 15 May 2014 | INR | 276 | 280 | 269 | 271.5 | 271.5 | -2.85 (-1.04%) | 16,886 |
| 14 May 2014 | INR | 291 | 294 | 274.25 | 274.35 | 274.35 | -14.3 (-4.95%) | 12,430 |
| 13 May 2014 | INR | 299.95 | 300.95 | 280 | 288.65 | 288.65 | -5.05 (-1.72%) | 13,386 |
| 12 May 2014 | INR | 304 | 311 | 292 | 293.7 | 293.7 | -3.45 (-1.16%) | 11,431 |
| 9 May 2014 | INR | 305 | 305 | 292 | 297.15 | 297.15 | -2.35 (-0.78%) | 16,244 |
| 8 May 2014 | INR | 318.95 | 318.95 | 295.1 | 299.5 | 299.5 | -8.5 (-2.76%) | 10,737 |
| 7 May 2014 | INR | 314 | 314 | 302 | 308 | 308 | +7.55 (+2.51%) | 16,502 |
| 6 May 2014 | INR | 304 | 308 | 290.2 | 300.45 | 300.45 | -5 (-1.64%) | 29,332 |
| 5 May 2014 | INR | 314.75 | 314.75 | 297 | 305.45 | 305.45 | -2.45 (-0.80%) | 17,125 |
| 2 May 2014 | INR | 317.5 | 317.5 | 295 | 307.9 | 307.9 | -2.35 (-0.76%) | 14,591 |
| 30 Apr 2014 | INR | 322 | 322 | 306 | 310.25 | 310.25 | -4.4 (-1.40%) | 8,126 |
