| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 270.9 | 277.5 | 264.25 | 266.15 | 266.15 | -1.45 (-0.54%) | 20,695 |
| 10 Jun 2014 | INR | 269 | 270.5 | 261 | 267.6 | 267.6 | -1.25 (-0.46%) | 26,643 |
| 9 Jun 2014 | INR | 272 | 275.9 | 262.1 | 268.85 | 268.85 | 0.0 (0.0%) | 13,577 |
| 6 Jun 2014 | INR | 270.15 | 275 | 265.1 | 268.85 | 268.85 | +2.3 (+0.86%) | 112,418 |
| 5 Jun 2014 | INR | 274.5 | 274.5 | 263.55 | 266.55 | 266.55 | -5.75 (-2.11%) | 10,416 |
| 4 Jun 2014 | INR | 255 | 274 | 255 | 272.3 | 272.3 | +21 (+8.36%) | 56,758 |
| 3 Jun 2014 | INR | 250.15 | 254 | 250 | 251.3 | 251.3 | +1.6 (+0.64%) | 6,901 |
| 2 Jun 2014 | INR | 247 | 253.65 | 246 | 249.7 | 249.7 | +4.3 (+1.75%) | 8,181 |
| 30 May 2014 | INR | 257.75 | 259 | 243 | 245.4 | 245.4 | -5.2 (-2.08%) | 21,285 |
| 29 May 2014 | INR | 242.8 | 259 | 242.8 | 250.6 | 250.6 | +1.8 (+0.72%) | 24,708 |
| 28 May 2014 | INR | 246 | 255.5 | 237.9 | 248.8 | 248.8 | +5.55 (+2.28%) | 28,874 |
| 27 May 2014 | INR | 246 | 246.45 | 237 | 243.25 | 243.25 | -1.1 (-0.45%) | 9,535 |
| 26 May 2014 | INR | 241.1 | 259.95 | 241.1 | 244.35 | 244.35 | -11.35 (-4.44%) | 12,957 |
| 23 May 2014 | INR | 255 | 261.65 | 251 | 255.7 | 255.7 | +3.2 (+1.27%) | 19,960 |
| 22 May 2014 | INR | 246.1 | 258.25 | 244 | 252.5 | 252.5 | +9 (+3.70%) | 15,151 |
| 21 May 2014 | INR | 255 | 255 | 242.15 | 243.5 | 243.5 | -4.65 (-1.87%) | 15,511 |
| 20 May 2014 | INR | 241 | 249.95 | 241 | 248.15 | 248.15 | +9.75 (+4.09%) | 29,814 |
| 19 May 2014 | INR | 233.45 | 245 | 233.25 | 238.4 | 238.4 | +4.95 (+2.12%) | 41,360 |
| 16 May 2014 | INR | 242.05 | 242.05 | 231 | 233.45 | 233.45 | -1.4 (-0.60%) | 1,840 |
| 15 May 2014 | INR | 237.45 | 238.5 | 234 | 234.85 | 234.85 | -2.35 (-0.99%) | 698 |
| 14 May 2014 | INR | 241.1 | 241.8 | 235 | 237.2 | 237.2 | -3.1 (-1.29%) | 2,498 |
| 13 May 2014 | INR | 236 | 245 | 232 | 240.3 | 240.3 | +5.3 (+2.26%) | 10,737 |
| 12 May 2014 | INR | 234.2 | 238.55 | 225.7 | 235 | 235 | -0.05 (-0.02%) | 5,591 |
| 9 May 2014 | INR | 233.6 | 238.3 | 233.6 | 235.05 | 235.05 | +0.1 (+0.04%) | 5,456 |
| 8 May 2014 | INR | 240.6 | 241 | 233.1 | 234.95 | 234.95 | -3.35 (-1.41%) | 3,352 |
| 7 May 2014 | INR | 239 | 243.7 | 237.5 | 238.3 | 238.3 | -3.7 (-1.53%) | 2,930 |
| 6 May 2014 | INR | 240.25 | 244 | 240.25 | 242 | 242 | -0.75 (-0.31%) | 2,164 |
| 5 May 2014 | INR | 239 | 244.85 | 236.85 | 242.75 | 242.75 | 0.0 (0.0%) | 5,702 |
| 2 May 2014 | INR | 235.7 | 247 | 232 | 242.75 | 242.75 | +9.5 (+4.07%) | 27,352 |
| 30 Apr 2014 | INR | 236 | 237.5 | 231 | 233.25 | 233.25 | -0.75 (-0.32%) | 13,974 |
