| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 4,490 | 4,490 | 4,356.05 | 4,399.3 | 4,399.3 | -0.7 (-0.02%) | 82 |
| 10 Jun 2014 | INR | 4,401.05 | 4,486.8 | 4,350 | 4,400 | 4,400 | -72.75 (-1.63%) | 46 |
| 9 Jun 2014 | INR | 4,401.65 | 4,500 | 4,401.65 | 4,472.75 | 4,472.75 | +115.85 (+2.66%) | 173 |
| 6 Jun 2014 | INR | 4,275 | 4,450 | 4,210 | 4,356.9 | 4,356.9 | +130.45 (+3.09%) | 770 |
| 5 Jun 2014 | INR | 4,355 | 4,355 | 4,170 | 4,226.45 | 4,226.45 | -137.25 (-3.15%) | 184 |
| 4 Jun 2014 | INR | 4,399 | 4,399 | 4,351.4 | 4,363.7 | 4,363.7 | +14.9 (+0.34%) | 88 |
| 3 Jun 2014 | INR | 4,335.1 | 4,422 | 4,335.1 | 4,348.8 | 4,348.8 | -23 (-0.53%) | 270 |
| 2 Jun 2014 | INR | 4,199 | 4,450 | 4,199 | 4,371.8 | 4,371.8 | +132 (+3.11%) | 323 |
| 30 May 2014 | INR | 3,975 | 4,250 | 3,975 | 4,239.8 | 4,239.8 | +238.7 (+5.97%) | 787 |
| 29 May 2014 | INR | 3,932.8 | 4,024.5 | 3,932.8 | 4,001.1 | 4,001.1 | +35.6 (+0.90%) | 205 |
| 28 May 2014 | INR | 4,099.8 | 4,099.8 | 3,900 | 3,965.5 | 3,965.5 | +63.95 (+1.64%) | 191 |
| 27 May 2014 | INR | 4,004 | 4,004 | 3,895.7 | 3,901.55 | 3,901.55 | -102.15 (-2.55%) | 303 |
| 26 May 2014 | INR | 3,921 | 4,024 | 3,891 | 4,003.7 | 4,003.7 | +108.95 (+2.80%) | 6,617 |
| 23 May 2014 | INR | 3,819.2 | 3,913.95 | 3,819.2 | 3,894.75 | 3,894.75 | -3.15 (-0.08%) | 239 |
| 22 May 2014 | INR | 3,780 | 3,905 | 3,780 | 3,897.9 | 3,897.9 | +117.1 (+3.10%) | 775 |
| 21 May 2014 | INR | 3,727.5 | 3,795 | 3,727.5 | 3,780.8 | 3,780.8 | -7.8 (-0.21%) | 164 |
| 20 May 2014 | INR | 3,670 | 3,825 | 3,650 | 3,788.6 | 3,788.6 | +123.15 (+3.36%) | 961 |
| 19 May 2014 | INR | 3,600 | 3,690 | 3,550 | 3,665.45 | 3,665.45 | +102.4 (+2.87%) | 960 |
| 16 May 2014 | INR | 3,105.3 | 3,650 | 3,105.3 | 3,563.05 | 3,563.05 | +287.55 (+8.78%) | 2,888 |
| 15 May 2014 | INR | 3,220.4 | 3,299.9 | 3,220.4 | 3,275.5 | 3,275.5 | -8.7 (-0.26%) | 204 |
| 14 May 2014 | INR | 3,292.15 | 3,349 | 3,264 | 3,284.2 | 3,284.2 | +4.35 (+0.13%) | 256 |
| 13 May 2014 | INR | 3,155 | 3,348 | 3,155 | 3,279.85 | 3,279.85 | -10.45 (-0.32%) | 409 |
| 12 May 2014 | INR | 3,275 | 3,325 | 3,220 | 3,290.3 | 3,290.3 | +108.25 (+3.40%) | 1,515 |
| 9 May 2014 | INR | 3,131 | 3,220 | 3,131 | 3,182.05 | 3,182.05 | -47.95 (-1.48%) | 135 |
| 8 May 2014 | INR | 3,200 | 3,230 | 3,192 | 3,230 | 3,230 | +6.6 (+0.20%) | 26 |
| 7 May 2014 | INR | 3,199 | 3,250 | 3,162 | 3,223.4 | 3,223.4 | +102.4 (+3.28%) | 320 |
| 6 May 2014 | INR | 3,202.1 | 3,229.9 | 3,095.05 | 3,121 | 3,121 | -79 (-2.47%) | 205 |
| 5 May 2014 | INR | 3,172 | 3,230 | 3,166.55 | 3,200 | 3,200 | +64.9 (+2.07%) | 344 |
| 2 May 2014 | INR | 3,185.6 | 3,224 | 3,106 | 3,135.1 | 3,135.1 | +16.85 (+0.54%) | 719 |
| 30 Apr 2014 | INR | 3,127.25 | 3,127.25 | 3,080 | 3,118.25 | 3,118.25 | +36.8 (+1.19%) | 41 |
