| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | INR | 705.15 | 705.15 | 650.05 | 700.45 | 70.045 | +28.85 (+4.30%) | 6,956 |
| 11 Jun 2014 | INR | 671.6 | 671.6 | 651 | 671.6 | 67.16 | +31.95 (+4.99%) | 3,214 |
| 10 Jun 2014 | INR | 631 | 639.65 | 618 | 639.65 | 63.965 | +30.45 (+5.00%) | 4,367 |
| 9 Jun 2014 | INR | 609.2 | 609.2 | 600 | 609.2 | 60.92 | +29 (+5.00%) | 5,150 |
| 6 Jun 2014 | INR | 615 | 615 | 576.55 | 580.2 | 58.02 | -15.95 (-2.68%) | 4,230 |
| 5 Jun 2014 | INR | 575.05 | 605.25 | 575.05 | 596.15 | 59.615 | +6.85 (+1.16%) | 4,285 |
| 4 Jun 2014 | INR | 580 | 599.95 | 575.5 | 589.3 | 58.93 | +7.75 (+1.33%) | 14,830 |
| 3 Jun 2014 | INR | 603.3 | 603.5 | 580.15 | 581.55 | 58.155 | -17.1 (-2.86%) | 1,936 |
| 2 Jun 2014 | INR | 624.9 | 626 | 576.25 | 598.65 | 59.865 | -7.85 (-1.29%) | 6,461 |
| 30 May 2014 | INR | 600 | 615 | 585 | 606.5 | 60.65 | +12.5 (+2.10%) | 4,217 |
| 29 May 2014 | INR | 584.25 | 599 | 580 | 594 | 59.4 | +13.8 (+2.38%) | 1,729 |
| 28 May 2014 | INR | 578.4 | 582 | 561 | 580.2 | 58.02 | +25.35 (+4.57%) | 1,981 |
| 27 May 2014 | INR | 546.65 | 562 | 528.05 | 554.85 | 55.485 | +18.7 (+3.49%) | 3,418 |
| 26 May 2014 | INR | 554.95 | 554.95 | 531.1 | 536.15 | 53.615 | -8.3 (-1.52%) | 3,630 |
| 23 May 2014 | INR | 573 | 584.9 | 544.45 | 544.45 | 54.445 | -28.65 (-5.00%) | 1,834 |
| 22 May 2014 | INR | 609 | 609 | 557.55 | 573.1 | 57.31 | -13.5 (-2.30%) | 3,510 |
| 21 May 2014 | INR | 564.95 | 586.6 | 564.95 | 586.6 | 58.66 | +27.9 (+4.99%) | 7,768 |
| 20 May 2014 | INR | 535 | 558.75 | 525.1 | 558.7 | 55.87 | +26.55 (+4.99%) | 23,522 |
| 19 May 2014 | INR | 535.05 | 568.9 | 529 | 532.15 | 53.215 | -20.1 (-3.64%) | 1,228 |
| 16 May 2014 | INR | 535 | 569.75 | 535 | 552.25 | 55.225 | -10.55 (-1.87%) | 591 |
| 15 May 2014 | INR | 560 | 579.95 | 535 | 562.8 | 56.28 | +2.8 (+0.50%) | 2,322 |
| 14 May 2014 | INR | 560 | 563.95 | 542.15 | 560 | 56 | +18.55 (+3.43%) | 2,665 |
| 13 May 2014 | INR | 542 | 570 | 535 | 541.45 | 54.145 | -14.4 (-2.59%) | 2,718 |
| 12 May 2014 | INR | 571 | 572 | 540.55 | 555.85 | 55.585 | -13.15 (-2.31%) | 3,707 |
| 9 May 2014 | INR | 564 | 583 | 560 | 569 | 56.9 | -0.55 (-0.10%) | 1,558 |
| 8 May 2014 | INR | 565 | 580 | 555.15 | 569.55 | 56.955 | -3.3 (-0.58%) | 852 |
| 7 May 2014 | INR | 579 | 589.9 | 566 | 572.85 | 57.285 | -13.05 (-2.23%) | 1,561 |
| 6 May 2014 | INR | 600 | 608 | 582 | 585.9 | 58.59 | -7.6 (-1.28%) | 729 |
| 5 May 2014 | INR | 574 | 593.5 | 545.25 | 593.5 | 59.35 | +28.25 (+5.00%) | 2,418 |
| 2 May 2014 | INR | 590.05 | 592 | 564.3 | 565.25 | 56.525 | -28.75 (-4.84%) | 4,356 |
