| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 255 | 255 | 241.25 | 246 | 246 | -5.1 (-2.03%) | 13,920 |
| 10 Jun 2014 | INR | 249.9 | 253 | 239.85 | 251.1 | 251.1 | +5.45 (+2.22%) | 43,540 |
| 9 Jun 2014 | INR | 244 | 248 | 241.8 | 245.65 | 245.65 | +6.85 (+2.87%) | 29,396 |
| 6 Jun 2014 | INR | 241.6 | 243.7 | 237.7 | 238.8 | 238.8 | +1.15 (+0.48%) | 20,151 |
| 5 Jun 2014 | INR | 238.5 | 245 | 233 | 237.65 | 237.65 | +1.85 (+0.78%) | 39,624 |
| 4 Jun 2014 | INR | 234.95 | 238.4 | 231.5 | 235.8 | 235.8 | +1.4 (+0.60%) | 59,319 |
| 3 Jun 2014 | INR | 228.1 | 242.8 | 227.25 | 234.4 | 234.4 | +6.85 (+3.01%) | 117,515 |
| 2 Jun 2014 | INR | 224.55 | 229 | 223 | 227.55 | 227.55 | +4.7 (+2.11%) | 8,024 |
| 30 May 2014 | INR | 225.6 | 226.7 | 221 | 222.85 | 222.85 | -0.7 (-0.31%) | 10,789 |
| 29 May 2014 | INR | 222.85 | 224.5 | 221 | 223.55 | 223.55 | +0.55 (+0.25%) | 9,563 |
| 28 May 2014 | INR | 222.3 | 225 | 220.5 | 223 | 223 | +2.05 (+0.93%) | 6,851 |
| 27 May 2014 | INR | 221.65 | 222.6 | 216.1 | 220.95 | 220.95 | -3.4 (-1.52%) | 10,628 |
| 26 May 2014 | INR | 227.4 | 230 | 222 | 224.35 | 224.35 | -0.65 (-0.29%) | 15,742 |
| 23 May 2014 | INR | 230.7 | 233.2 | 224.2 | 225 | 225 | -3.8 (-1.66%) | 23,946 |
| 22 May 2014 | INR | 230.05 | 237.7 | 228.05 | 228.8 | 228.8 | -0.95 (-0.41%) | 34,571 |
| 21 May 2014 | INR | 224.75 | 234 | 223.2 | 229.75 | 229.75 | +5.9 (+2.64%) | 50,450 |
| 20 May 2014 | INR | 226 | 229.05 | 223 | 223.85 | 223.85 | +0.85 (+0.38%) | 14,816 |
| 19 May 2014 | INR | 218.2 | 228.5 | 217 | 223 | 223 | +7.3 (+3.38%) | 55,901 |
| 16 May 2014 | INR | 216.9 | 219 | 214.05 | 215.7 | 215.7 | +1.75 (+0.82%) | 30,379 |
| 15 May 2014 | INR | 215.9 | 218.1 | 213 | 213.95 | 213.95 | -0.95 (-0.44%) | 27,882 |
| 14 May 2014 | INR | 214.2 | 220.9 | 212 | 214.9 | 214.9 | +2.05 (+0.96%) | 58,843 |
| 13 May 2014 | INR | 212.1 | 216.2 | 210.5 | 212.85 | 212.85 | +2.6 (+1.24%) | 28,617 |
| 12 May 2014 | INR | 216.8 | 218 | 206.35 | 210.25 | 210.25 | -5.4 (-2.50%) | 42,974 |
| 9 May 2014 | INR | 218.2 | 219.5 | 212.2 | 215.65 | 215.65 | +0.6 (+0.28%) | 44,224 |
| 8 May 2014 | INR | 218.5 | 219.1 | 210.35 | 215.05 | 215.05 | -1.95 (-0.90%) | 65,126 |
| 7 May 2014 | INR | 218.4 | 227 | 214.2 | 217 | 217 | -0.15 (-0.07%) | 171,361 |
| 6 May 2014 | INR | 207.3 | 222.1 | 206.65 | 217.15 | 217.15 | +12.15 (+5.93%) | 219,744 |
| 5 May 2014 | INR | 207.15 | 208.4 | 202.95 | 205 | 205 | -0.15 (-0.07%) | 10,747 |
| 2 May 2014 | INR | 205 | 208.9 | 204.5 | 205.15 | 205.15 | +2.6 (+1.28%) | 15,215 |
| 30 Apr 2014 | INR | 207.8 | 211 | 199.3 | 202.55 | 202.55 | -4.35 (-2.10%) | 34,161 |
