| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 320 | 324.55 | 300.2 | 312.15 | 312.15 | -2.6 (-0.83%) | 9,909 |
| 10 Jun 2014 | INR | 287.5 | 317 | 286 | 314.75 | 314.75 | +20.4 (+6.93%) | 13,918 |
| 9 Jun 2014 | INR | 297 | 300 | 283.5 | 294.35 | 294.35 | +5.6 (+1.94%) | 11,911 |
| 6 Jun 2014 | INR | 299.9 | 299.9 | 279.45 | 288.75 | 288.75 | -4.85 (-1.65%) | 14,956 |
| 5 Jun 2014 | INR | 270.35 | 300 | 270.35 | 293.6 | 293.6 | +30.85 (+11.74%) | 33,684 |
| 4 Jun 2014 | INR | 254 | 268 | 254 | 262.75 | 262.75 | +9.75 (+3.85%) | 9,757 |
| 3 Jun 2014 | INR | 249.8 | 258.7 | 245.2 | 253 | 253 | +5.95 (+2.41%) | 8,062 |
| 2 Jun 2014 | INR | 233.55 | 252 | 233 | 247.05 | 247.05 | +13.6 (+5.83%) | 24,621 |
| 30 May 2014 | INR | 234.95 | 238 | 227.05 | 233.45 | 233.45 | +6.3 (+2.77%) | 5,690 |
| 29 May 2014 | INR | 223 | 228.4 | 223 | 227.15 | 227.15 | +1.5 (+0.66%) | 1,482 |
| 28 May 2014 | INR | 238.5 | 240 | 220 | 225.65 | 225.65 | -13 (-5.45%) | 5,796 |
| 27 May 2014 | INR | 227.55 | 240 | 215 | 238.65 | 238.65 | +10 (+4.37%) | 8,576 |
| 26 May 2014 | INR | 241.35 | 243.6 | 205 | 228.65 | 228.65 | -8.75 (-3.69%) | 14,863 |
| 23 May 2014 | INR | 238 | 241.8 | 232.45 | 237.4 | 237.4 | +4.65 (+2.00%) | 5,266 |
| 22 May 2014 | INR | 203 | 236.45 | 203 | 232.75 | 232.75 | +7.4 (+3.28%) | 8,596 |
| 21 May 2014 | INR | 228 | 234 | 220 | 225.35 | 225.35 | -0.9 (-0.40%) | 11,294 |
| 20 May 2014 | INR | 242 | 244.9 | 220 | 226.25 | 226.25 | -5.7 (-2.46%) | 10,141 |
| 19 May 2014 | INR | 221.25 | 234.95 | 220 | 231.95 | 231.95 | +13.4 (+6.13%) | 24,091 |
| 16 May 2014 | INR | 200 | 226 | 200 | 218.55 | 218.55 | +9.9 (+4.74%) | 23,070 |
| 15 May 2014 | INR | 216.25 | 219.7 | 205.1 | 208.65 | 208.65 | -5.95 (-2.77%) | 25,759 |
| 14 May 2014 | INR | 214.4 | 230.9 | 213 | 214.6 | 214.6 | +6.65 (+3.20%) | 108,229 |
| 13 May 2014 | INR | 186.75 | 212 | 178.5 | 207.95 | 207.95 | +27.55 (+15.27%) | 95,439 |
| 12 May 2014 | INR | 184.35 | 189 | 178 | 180.4 | 180.4 | -1.3 (-0.72%) | 28,140 |
| 9 May 2014 | INR | 179 | 184.4 | 175.55 | 181.7 | 181.7 | +1.8 (+1.00%) | 31,220 |
| 8 May 2014 | INR | 185.75 | 189.6 | 176.95 | 179.9 | 179.9 | -1.75 (-0.96%) | 95,612 |
| 7 May 2014 | INR | 184.1 | 197.6 | 179.2 | 181.65 | 181.65 | +2.1 (+1.17%) | 52,284 |
| 6 May 2014 | INR | 166.05 | 184 | 164.1 | 179.55 | 179.55 | +15.1 (+9.18%) | 20,259 |
| 5 May 2014 | INR | 163.65 | 170 | 159.1 | 164.45 | 164.45 | +0.8 (+0.49%) | 7,854 |
| 2 May 2014 | INR | 166.1 | 168.85 | 161.5 | 163.65 | 163.65 | +0.45 (+0.28%) | 7,617 |
| 30 Apr 2014 | INR | 175.3 | 176.6 | 160.1 | 163.2 | 163.2 | -8.9 (-5.17%) | 22,053 |
