| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 318.45 | 333.1 | 313.5 | 316.05 | 316.05 | -3.25 (-1.02%) | 24,814 |
| 10 Jun 2014 | INR | 318.05 | 326.95 | 315.1 | 319.3 | 319.3 | +1.65 (+0.52%) | 82,632 |
| 9 Jun 2014 | INR | 329.5 | 329.8 | 315.75 | 317.65 | 317.65 | -4.95 (-1.53%) | 31,821 |
| 6 Jun 2014 | INR | 308.5 | 333.4 | 304 | 322.6 | 322.6 | +15.25 (+4.96%) | 80,790 |
| 5 Jun 2014 | INR | 309.85 | 311.95 | 305.8 | 307.35 | 307.35 | +0.55 (+0.18%) | 10,866 |
| 4 Jun 2014 | INR | 310 | 312.9 | 306 | 306.8 | 306.8 | -0.75 (-0.24%) | 7,621 |
| 3 Jun 2014 | INR | 312 | 312 | 305 | 307.55 | 307.55 | +1 (+0.33%) | 9,157 |
| 2 Jun 2014 | INR | 304.45 | 311.9 | 304.35 | 306.55 | 306.55 | 0.0 (0.0%) | 10,064 |
| 30 May 2014 | INR | 306.8 | 311.7 | 305 | 306.55 | 306.55 | -0.25 (-0.08%) | 11,683 |
| 29 May 2014 | INR | 309.7 | 314.7 | 304.6 | 306.8 | 306.8 | -6 (-1.92%) | 13,303 |
| 28 May 2014 | INR | 307.4 | 317 | 304.05 | 312.8 | 312.8 | +6.6 (+2.16%) | 30,300 |
| 27 May 2014 | INR | 299.7 | 320.95 | 292.6 | 306.2 | 306.2 | +8.85 (+2.98%) | 38,642 |
| 26 May 2014 | INR | 316.15 | 319.7 | 292.65 | 297.35 | 297.35 | -12 (-3.88%) | 35,885 |
| 23 May 2014 | INR | 320 | 322.55 | 307 | 309.35 | 309.35 | -9 (-2.83%) | 13,064 |
| 22 May 2014 | INR | 318 | 329.65 | 315 | 318.35 | 318.35 | +3.05 (+0.97%) | 24,264 |
| 21 May 2014 | INR | 312.5 | 325.95 | 294.5 | 315.3 | 315.3 | +12.95 (+4.28%) | 137,351 |
| 20 May 2014 | INR | 315 | 315 | 296.8 | 302.35 | 302.35 | -0.5 (-0.17%) | 24,871 |
| 19 May 2014 | INR | 277 | 308.8 | 274.1 | 302.85 | 302.85 | +32.05 (+11.84%) | 80,093 |
| 16 May 2014 | INR | 266.6 | 277 | 265.5 | 270.8 | 270.8 | +6.6 (+2.50%) | 41,851 |
| 15 May 2014 | INR | 266.6 | 272.4 | 263.65 | 264.2 | 264.2 | -1.8 (-0.68%) | 340,997 |
| 14 May 2014 | INR | 275.5 | 280.95 | 265 | 266 | 266 | -7.4 (-2.71%) | 24,243 |
| 13 May 2014 | INR | 262 | 279.95 | 259 | 273.4 | 273.4 | +13.55 (+5.21%) | 61,369 |
| 12 May 2014 | INR | 260 | 264 | 257 | 259.85 | 259.85 | +1.75 (+0.68%) | 17,399 |
| 9 May 2014 | INR | 258.8 | 261 | 255.3 | 258.1 | 258.1 | -1.95 (-0.75%) | 19,693 |
| 8 May 2014 | INR | 262 | 264.95 | 257 | 260.05 | 260.05 | +0.05 (+0.02%) | 23,289 |
| 7 May 2014 | INR | 267 | 270 | 259.05 | 260 | 260 | -7.1 (-2.66%) | 317,294 |
| 6 May 2014 | INR | 274 | 280.1 | 265.75 | 267.1 | 267.1 | -2.9 (-1.07%) | 59,015 |
| 5 May 2014 | INR | 275.6 | 291.9 | 267 | 270 | 270 | -1.2 (-0.44%) | 155,782 |
| 2 May 2014 | INR | 276.7 | 277.7 | 263.6 | 271.2 | 271.2 | -3.55 (-1.29%) | 80,817 |
| 30 Apr 2014 | INR | 271.6 | 297 | 268.4 | 274.75 | 274.75 | +9.55 (+3.60%) | 409,146 |
