| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | INR | 204 | 205 | 198.65 | 200.7 | 200.7 | -193.05 (-49.03%) | 126,989 |
| 6 Jun 2014 | INR | 410.8 | 411.7 | 391 | 393.75 | 393.75 | -13.3 (-3.27%) | 161,076 |
| 5 Jun 2014 | INR | 404.85 | 412.75 | 402.5 | 407.05 | 407.05 | +5.45 (+1.36%) | 39,832 |
| 4 Jun 2014 | INR | 394.9 | 421.95 | 394.8 | 401.6 | 401.6 | +16.5 (+4.28%) | 138,364 |
| 3 Jun 2014 | INR | 364.7 | 391 | 359 | 385.1 | 385.1 | +27.3 (+7.63%) | 76,009 |
| 2 Jun 2014 | INR | 359.4 | 364.65 | 356 | 357.8 | 357.8 | +5.8 (+1.65%) | 33,464 |
| 30 May 2014 | INR | 348.9 | 362 | 348.9 | 352 | 352 | +4.5 (+1.29%) | 11,448 |
| 29 May 2014 | INR | 348 | 352.4 | 346 | 347.5 | 347.5 | -1.5 (-0.43%) | 6,028 |
| 28 May 2014 | INR | 346.6 | 361.7 | 344 | 349 | 349 | +5.05 (+1.47%) | 31,824 |
| 27 May 2014 | INR | 341.75 | 345 | 341 | 343.95 | 343.95 | +1.9 (+0.56%) | 16,393 |
| 26 May 2014 | INR | 340 | 351 | 340 | 342.05 | 342.05 | +2.1 (+0.62%) | 30,647 |
| 23 May 2014 | INR | 344 | 347 | 339 | 339.95 | 339.95 | -2.4 (-0.70%) | 18,322 |
| 22 May 2014 | INR | 345 | 350 | 338.15 | 342.35 | 342.35 | -2 (-0.58%) | 25,935 |
| 21 May 2014 | INR | 344 | 347.85 | 342 | 344.35 | 344.35 | +1.05 (+0.31%) | 14,889 |
| 20 May 2014 | INR | 352 | 352.5 | 339.15 | 343.3 | 343.3 | -5.95 (-1.70%) | 28,875 |
| 19 May 2014 | INR | 340.5 | 351 | 340.2 | 349.25 | 349.25 | +10.3 (+3.04%) | 20,491 |
| 16 May 2014 | INR | 345 | 347.8 | 335 | 338.95 | 338.95 | -2.25 (-0.66%) | 26,715 |
| 15 May 2014 | INR | 337.5 | 348.3 | 337.2 | 341.2 | 341.2 | +4.8 (+1.43%) | 38,855 |
| 14 May 2014 | INR | 336 | 338.8 | 331 | 336.4 | 336.4 | +1.9 (+0.57%) | 12,503 |
| 13 May 2014 | INR | 335 | 340 | 325.6 | 334.5 | 334.5 | +2.25 (+0.68%) | 32,022 |
| 12 May 2014 | INR | 331.25 | 336 | 330.9 | 332.25 | 332.25 | +2.2 (+0.67%) | 15,223 |
| 9 May 2014 | INR | 330.95 | 331.35 | 329.7 | 330.05 | 330.05 | -0.75 (-0.23%) | 9,641 |
| 8 May 2014 | INR | 332 | 334 | 329.25 | 330.8 | 330.8 | +0.65 (+0.20%) | 9,875 |
| 7 May 2014 | INR | 330.1 | 333.5 | 329.25 | 330.15 | 330.15 | -0.05 (-0.02%) | 8,393 |
| 6 May 2014 | INR | 330 | 335 | 328.6 | 330.2 | 330.2 | -1 (-0.30%) | 7,681 |
| 5 May 2014 | INR | 332.8 | 334 | 329.55 | 331.2 | 331.2 | -0.05 (-0.02%) | 12,554 |
| 2 May 2014 | INR | 335 | 335 | 330.05 | 331.25 | 331.25 | +0.2 (+0.06%) | 46,016 |
| 30 Apr 2014 | INR | 335.75 | 335.9 | 330 | 331.05 | 331.05 | -4.7 (-1.40%) | 18,001 |
| 29 Apr 2014 | INR | 334 | 341 | 331.15 | 335.75 | 335.75 | +3 (+0.90%) | 22,456 |
| 28 Apr 2014 | INR | 339 | 339 | 321 | 332.75 | 332.75 | -4.05 (-1.20%) | 36,878 |
