| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 315.6 | 319.4 | 307.5 | 314.1 | 314.1 | +1.8 (+0.58%) | 4,618 |
| 10 Jun 2014 | INR | 326 | 326 | 306.4 | 312.3 | 312.3 | -2.2 (-0.70%) | 7,646 |
| 9 Jun 2014 | INR | 315 | 317 | 310 | 314.5 | 314.5 | -7.8 (-2.42%) | 4,703 |
| 6 Jun 2014 | INR | 318 | 323.8 | 314 | 322.3 | 322.3 | +7.75 (+2.46%) | 9,271 |
| 5 Jun 2014 | INR | 307.2 | 319.6 | 307.1 | 314.55 | 314.55 | +9.1 (+2.98%) | 21,129 |
| 4 Jun 2014 | INR | 316.8 | 316.9 | 298 | 305.45 | 305.45 | -9 (-2.86%) | 9,591 |
| 3 Jun 2014 | INR | 323.1 | 323.1 | 311.3 | 314.45 | 314.45 | -3.8 (-1.19%) | 5,949 |
| 2 Jun 2014 | INR | 295.9 | 333 | 295.9 | 318.25 | 318.25 | +21.65 (+7.30%) | 26,959 |
| 30 May 2014 | INR | 298 | 306 | 291.75 | 296.6 | 296.6 | -2.05 (-0.69%) | 7,076 |
| 29 May 2014 | INR | 319.85 | 324.8 | 281 | 298.65 | 298.65 | -20.65 (-6.47%) | 10,918 |
| 28 May 2014 | INR | 325 | 329.1 | 306.5 | 319.3 | 319.3 | -4.4 (-1.36%) | 13,659 |
| 27 May 2014 | INR | 310 | 339.75 | 308 | 323.7 | 323.7 | +13.1 (+4.22%) | 24,975 |
| 26 May 2014 | INR | 304.5 | 318.8 | 301 | 310.6 | 310.6 | +10.05 (+3.34%) | 32,635 |
| 23 May 2014 | INR | 285 | 304.3 | 285 | 300.55 | 300.55 | +17.95 (+6.35%) | 46,783 |
| 22 May 2014 | INR | 289.95 | 295.5 | 280.5 | 282.6 | 282.6 | +0.9 (+0.32%) | 47,921 |
| 21 May 2014 | INR | 271 | 289.7 | 269.95 | 281.7 | 281.7 | +15.6 (+5.86%) | 44,386 |
| 20 May 2014 | INR | 273 | 273 | 261.5 | 266.1 | 266.1 | -4.2 (-1.55%) | 5,234 |
| 19 May 2014 | INR | 277.8 | 280.8 | 269 | 270.3 | 270.3 | -3.65 (-1.33%) | 50,865 |
| 16 May 2014 | INR | 272.7 | 278.7 | 270 | 273.95 | 273.95 | +0.55 (+0.20%) | 47,690 |
| 15 May 2014 | INR | 275.45 | 277.3 | 265.55 | 273.4 | 273.4 | -1.85 (-0.67%) | 50,275 |
| 14 May 2014 | INR | 276.1 | 280 | 273.2 | 275.25 | 275.25 | +0.7 (+0.25%) | 9,938 |
| 13 May 2014 | INR | 264 | 279.8 | 263 | 274.55 | 274.55 | +11.35 (+4.31%) | 9,385 |
| 12 May 2014 | INR | 262 | 266 | 258.05 | 263.2 | 263.2 | +4.05 (+1.56%) | 5,266 |
| 9 May 2014 | INR | 264.4 | 265 | 253 | 259.15 | 259.15 | -3.85 (-1.46%) | 2,710 |
| 8 May 2014 | INR | 258.4 | 264 | 248 | 263 | 263 | +7.4 (+2.90%) | 366,530 |
| 7 May 2014 | INR | 249 | 261.8 | 246.2 | 255.6 | 255.6 | +8.7 (+3.52%) | 11,062 |
| 6 May 2014 | INR | 249.9 | 250 | 243 | 246.9 | 246.9 | +1.05 (+0.43%) | 5,143 |
| 5 May 2014 | INR | 248 | 249.7 | 243 | 245.85 | 245.85 | -2.25 (-0.91%) | 6,751 |
| 2 May 2014 | INR | 248 | 252 | 245.2 | 248.1 | 248.1 | -2.45 (-0.98%) | 6,428 |
| 30 Apr 2014 | INR | 250.45 | 257 | 245.75 | 250.55 | 250.55 | -3.3 (-1.30%) | 31,523 |
