| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 363 | 370 | 357.95 | 366.7 | 366.7 | +8.95 (+2.50%) | 6,889 |
| 10 Jun 2014 | INR | 379.85 | 379.85 | 351.5 | 357.75 | 357.75 | -13.9 (-3.74%) | 5,140 |
| 9 Jun 2014 | INR | 383 | 383 | 371 | 371.65 | 371.65 | -6 (-1.59%) | 6,972 |
| 6 Jun 2014 | INR | 373 | 387 | 372.2 | 377.65 | 377.65 | +8.95 (+2.43%) | 5,551 |
| 5 Jun 2014 | INR | 355 | 384 | 349 | 368.7 | 368.7 | +17.5 (+4.98%) | 19,488 |
| 4 Jun 2014 | INR | 332.05 | 354.95 | 330 | 351.2 | 351.2 | +20.7 (+6.26%) | 6,743 |
| 3 Jun 2014 | INR | 331.7 | 338.9 | 328 | 330.5 | 330.5 | -4.4 (-1.31%) | 6,571 |
| 2 Jun 2014 | INR | 344 | 344 | 333 | 334.9 | 334.9 | -9.25 (-2.69%) | 3,867 |
| 30 May 2014 | INR | 338 | 349.05 | 338 | 344.15 | 344.15 | +10.1 (+3.02%) | 3,650 |
| 29 May 2014 | INR | 336 | 338.15 | 328 | 334.05 | 334.05 | -4.05 (-1.20%) | 2,171 |
| 28 May 2014 | INR | 340 | 349 | 335 | 338.1 | 338.1 | +2.05 (+0.61%) | 9,931 |
| 27 May 2014 | INR | 334 | 343.7 | 333 | 336.05 | 336.05 | +6.1 (+1.85%) | 3,675 |
| 26 May 2014 | INR | 335 | 355 | 324.55 | 329.95 | 329.95 | +11.3 (+3.55%) | 35,420 |
| 23 May 2014 | INR | 324.4 | 325.7 | 316.1 | 318.65 | 318.65 | -3.05 (-0.95%) | 4,079 |
| 22 May 2014 | INR | 315.1 | 323.9 | 315 | 321.7 | 321.7 | +9.05 (+2.89%) | 5,083 |
| 21 May 2014 | INR | 315 | 320 | 308.95 | 312.65 | 312.65 | +1.85 (+0.60%) | 2,804 |
| 20 May 2014 | INR | 310 | 314.9 | 304.1 | 310.8 | 310.8 | +7.65 (+2.52%) | 5,268 |
| 19 May 2014 | INR | 322 | 326.3 | 302.2 | 303.15 | 303.15 | -18.05 (-5.62%) | 10,652 |
| 16 May 2014 | INR | 321.5 | 328 | 313 | 321.2 | 321.2 | -0.3 (-0.09%) | 5,811 |
| 15 May 2014 | INR | 318 | 324 | 316.9 | 321.5 | 321.5 | +3.3 (+1.04%) | 4,812 |
| 14 May 2014 | INR | 321.05 | 321.05 | 315.9 | 318.2 | 318.2 | -0.85 (-0.27%) | 3,656 |
| 13 May 2014 | INR | 321 | 324 | 316 | 319.05 | 319.05 | +0.5 (+0.16%) | 4,043 |
| 12 May 2014 | INR | 315 | 323 | 315 | 318.55 | 318.55 | +7.55 (+2.43%) | 8,208 |
| 9 May 2014 | INR | 310 | 334 | 305.2 | 311 | 311 | +4.3 (+1.40%) | 17,748 |
| 8 May 2014 | INR | 309 | 309 | 302 | 306.7 | 306.7 | +3.1 (+1.02%) | 2,622 |
| 7 May 2014 | INR | 304 | 308 | 300.1 | 303.6 | 303.6 | +4.15 (+1.39%) | 3,679 |
| 6 May 2014 | INR | 308 | 309 | 297 | 299.45 | 299.45 | -9.25 (-3.00%) | 3,740 |
| 5 May 2014 | INR | 296 | 313.9 | 295 | 308.7 | 308.7 | +19.8 (+6.85%) | 23,910 |
| 2 May 2014 | INR | 294.3 | 294.3 | 280.2 | 288.9 | 288.9 | +1.35 (+0.47%) | 3,250 |
| 30 Apr 2014 | INR | 294 | 295 | 278.65 | 287.55 | 287.55 | -6.1 (-2.08%) | 5,348 |
