| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 515 | 533 | 497 | 505.6 | 168.5333 | -3.45 (-0.68%) | 5,150 |
| 10 Jun 2014 | INR | 511 | 515 | 506.1 | 509.05 | 169.6833 | -5.2 (-1.01%) | 3,614 |
| 9 Jun 2014 | INR | 502.65 | 523 | 502.65 | 514.25 | 171.4167 | +9.6 (+1.90%) | 11,318 |
| 6 Jun 2014 | INR | 488 | 539.35 | 488 | 504.65 | 168.2167 | +15.9 (+3.25%) | 24,142 |
| 5 Jun 2014 | INR | 459.65 | 493 | 457 | 488.75 | 162.9167 | +31.25 (+6.83%) | 16,580 |
| 4 Jun 2014 | INR | 438.95 | 460 | 438.95 | 457.5 | 152.5 | +21.55 (+4.94%) | 12,240 |
| 3 Jun 2014 | INR | 437 | 440 | 430 | 435.95 | 145.3167 | +1.3 (+0.30%) | 2,714 |
| 2 Jun 2014 | INR | 438 | 454.9 | 425.5 | 434.65 | 144.8833 | +5.5 (+1.28%) | 2,542 |
| 30 May 2014 | INR | 434.95 | 440 | 428.05 | 429.15 | 143.05 | -5.4 (-1.24%) | 2,240 |
| 29 May 2014 | INR | 435 | 442.9 | 433 | 434.55 | 144.85 | +2.05 (+0.47%) | 2,794 |
| 28 May 2014 | INR | 425 | 449.85 | 425 | 432.5 | 144.1667 | +4.15 (+0.97%) | 2,588 |
| 27 May 2014 | INR | 434 | 435.7 | 425.05 | 428.35 | 142.7833 | -5.05 (-1.17%) | 5,182 |
| 26 May 2014 | INR | 441 | 455 | 420 | 433.4 | 144.4667 | -5.25 (-1.20%) | 12,738 |
| 23 May 2014 | INR | 434 | 445.65 | 431.05 | 438.65 | 146.2167 | +9.05 (+2.11%) | 7,935 |
| 22 May 2014 | INR | 429.7 | 450.9 | 425.3 | 429.6 | 143.2 | +5.1 (+1.20%) | 24,939 |
| 21 May 2014 | INR | 425 | 426.8 | 420 | 424.5 | 141.5 | -2.05 (-0.48%) | 3,042 |
| 20 May 2014 | INR | 425.55 | 435 | 425 | 426.55 | 142.1833 | +3.3 (+0.78%) | 1,587 |
| 19 May 2014 | INR | 420 | 434.85 | 419 | 423.25 | 141.0833 | +7.05 (+1.69%) | 4,744 |
| 16 May 2014 | INR | 403 | 422 | 403 | 416.2 | 138.7333 | +0.3 (+0.07%) | 4,833 |
| 15 May 2014 | INR | 409 | 431 | 401 | 415.9 | 138.6333 | +10.3 (+2.54%) | 13,303 |
| 14 May 2014 | INR | 401.15 | 413.9 | 401.15 | 405.6 | 135.2 | +2.85 (+0.71%) | 2,374 |
| 13 May 2014 | INR | 392 | 407 | 388.1 | 402.75 | 134.25 | +11.5 (+2.94%) | 4,143 |
| 12 May 2014 | INR | 385.05 | 399.95 | 385.05 | 391.25 | 130.4167 | -0.25 (-0.06%) | 2,987 |
| 9 May 2014 | INR | 391 | 394 | 387.1 | 391.5 | 130.5 | +0.45 (+0.12%) | 2,138 |
| 8 May 2014 | INR | 395 | 397.5 | 391.05 | 391.05 | 130.35 | -3 (-0.76%) | 737 |
| 7 May 2014 | INR | 402.9 | 402.9 | 389.05 | 394.05 | 131.35 | -9.9 (-2.45%) | 781 |
| 6 May 2014 | INR | 401 | 406.95 | 395.35 | 403.95 | 134.65 | +4 (+1.00%) | 2,107 |
| 5 May 2014 | INR | 405.7 | 405.7 | 392.35 | 399.95 | 133.3167 | -2.7 (-0.67%) | 1,248 |
| 2 May 2014 | INR | 396 | 411.7 | 396 | 402.65 | 134.2167 | +10.1 (+2.57%) | 4,046 |
| 30 Apr 2014 | INR | 393 | 406.2 | 390 | 392.55 | 130.85 | +2.45 (+0.63%) | 5,414 |
