| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 440 | 454 | 440 | 449.15 | 449.15 | +9.7 (+2.21%) | 34,657 |
| 10 Jun 2014 | INR | 436 | 452 | 432 | 439.45 | 439.45 | +2.35 (+0.54%) | 37,172 |
| 9 Jun 2014 | INR | 442 | 444.3 | 429.15 | 437.1 | 437.1 | -0.85 (-0.19%) | 26,463 |
| 6 Jun 2014 | INR | 431 | 444.2 | 431 | 437.95 | 437.95 | +6.75 (+1.57%) | 19,037 |
| 5 Jun 2014 | INR | 428 | 433.5 | 422.2 | 431.2 | 431.2 | +7.7 (+1.82%) | 26,504 |
| 4 Jun 2014 | INR | 423 | 432 | 420.6 | 423.5 | 423.5 | +2.65 (+0.63%) | 27,110 |
| 3 Jun 2014 | INR | 435.4 | 441.5 | 418.85 | 420.85 | 420.85 | -15.95 (-3.65%) | 15,036 |
| 2 Jun 2014 | INR | 444 | 463 | 431.1 | 436.8 | 436.8 | +0.3 (+0.07%) | 48,509 |
| 30 May 2014 | INR | 408.95 | 444.05 | 405 | 436.5 | 436.5 | +30.9 (+7.62%) | 63,413 |
| 29 May 2014 | INR | 408.5 | 408.5 | 400 | 405.6 | 405.6 | -1.35 (-0.33%) | 16,364 |
| 28 May 2014 | INR | 410 | 412 | 401.1 | 406.95 | 406.95 | +0.8 (+0.20%) | 17,757 |
| 27 May 2014 | INR | 401.5 | 411 | 397.5 | 406.15 | 406.15 | +10.7 (+2.71%) | 30,556 |
| 26 May 2014 | INR | 401 | 402.45 | 391.1 | 395.45 | 395.45 | -3 (-0.75%) | 11,270 |
| 23 May 2014 | INR | 398 | 403.9 | 394 | 398.45 | 398.45 | +3.7 (+0.94%) | 9,884 |
| 22 May 2014 | INR | 382.8 | 397.85 | 382.8 | 394.75 | 394.75 | +13.4 (+3.51%) | 19,811 |
| 21 May 2014 | INR | 387 | 390.3 | 378.4 | 381.35 | 381.35 | -2.55 (-0.66%) | 16,362 |
| 20 May 2014 | INR | 377.85 | 388 | 376.3 | 383.9 | 383.9 | +5.3 (+1.40%) | 9,723 |
| 19 May 2014 | INR | 399 | 399 | 376 | 378.6 | 378.6 | -6.6 (-1.71%) | 14,192 |
| 16 May 2014 | INR | 392.1 | 395.7 | 383 | 385.2 | 385.2 | -4.6 (-1.18%) | 9,770 |
| 15 May 2014 | INR | 400.45 | 405 | 384.15 | 389.8 | 389.8 | -5.7 (-1.44%) | 18,421 |
| 14 May 2014 | INR | 398.55 | 400.65 | 393 | 395.5 | 395.5 | +0.75 (+0.19%) | 6,603 |
| 13 May 2014 | INR | 394.6 | 404.95 | 392.8 | 394.75 | 394.75 | +0.55 (+0.14%) | 6,911 |
| 12 May 2014 | INR | 398.75 | 403.75 | 392.2 | 394.2 | 394.2 | -2.55 (-0.64%) | 7,947 |
| 9 May 2014 | INR | 406.05 | 406.15 | 395.1 | 396.75 | 396.75 | -6.65 (-1.65%) | 10,686 |
| 8 May 2014 | INR | 405.8 | 409 | 401 | 403.4 | 403.4 | -3.15 (-0.77%) | 4,581 |
| 7 May 2014 | INR | 416 | 420.9 | 405.1 | 406.55 | 406.55 | -8.85 (-2.13%) | 6,030 |
| 6 May 2014 | INR | 408.25 | 417 | 408.25 | 415.4 | 415.4 | +4.75 (+1.16%) | 4,107 |
| 5 May 2014 | INR | 415.95 | 429.4 | 407.6 | 410.65 | 410.65 | -1.35 (-0.33%) | 6,496 |
| 2 May 2014 | INR | 414.7 | 416.4 | 410.5 | 412 | 412 | +2.35 (+0.57%) | 4,707 |
| 30 Apr 2014 | INR | 416.15 | 418 | 407.7 | 409.65 | 409.65 | -2 (-0.49%) | 11,902 |
