| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 2,975 | 3,033.15 | 2,949 | 2,957.85 | 2,957.85 | +6.35 (+0.22%) | 2,819 |
| 10 Jun 2014 | INR | 2,975 | 2,983.1 | 2,936 | 2,951.5 | 2,951.5 | +8.35 (+0.28%) | 3,141 |
| 9 Jun 2014 | INR | 2,945 | 2,975 | 2,918.7 | 2,943.15 | 2,943.15 | +3.25 (+0.11%) | 4,415 |
| 6 Jun 2014 | INR | 2,917.55 | 2,950 | 2,917.55 | 2,939.9 | 2,939.9 | +36.25 (+1.25%) | 2,732 |
| 5 Jun 2014 | INR | 2,860 | 2,925.95 | 2,830 | 2,903.65 | 2,903.65 | +77.65 (+2.75%) | 1,492 |
| 4 Jun 2014 | INR | 2,815.05 | 2,856 | 2,805 | 2,826 | 2,826 | -3.05 (-0.11%) | 437 |
| 3 Jun 2014 | INR | 2,871 | 2,871 | 2,824.5 | 2,829.05 | 2,829.05 | -28.3 (-0.99%) | 665 |
| 2 Jun 2014 | INR | 2,850 | 2,875 | 2,832.25 | 2,857.35 | 2,857.35 | +20.55 (+0.72%) | 604 |
| 30 May 2014 | INR | 2,857.75 | 2,857.8 | 2,825 | 2,836.8 | 2,836.8 | -9.8 (-0.34%) | 1,142 |
| 29 May 2014 | INR | 2,930 | 2,942.7 | 2,830 | 2,846.6 | 2,846.6 | -76.85 (-2.63%) | 1,084 |
| 28 May 2014 | INR | 2,836.75 | 2,937.95 | 2,836.75 | 2,923.45 | 2,923.45 | +88.75 (+3.13%) | 2,117 |
| 27 May 2014 | INR | 2,890.3 | 2,904.65 | 2,816 | 2,834.7 | 2,834.7 | -10.95 (-0.38%) | 1,557 |
| 26 May 2014 | INR | 2,890 | 2,955 | 2,809 | 2,845.65 | 2,845.65 | -44.8 (-1.55%) | 1,887 |
| 23 May 2014 | INR | 2,889.9 | 2,930 | 2,865 | 2,890.45 | 2,890.45 | +14.95 (+0.52%) | 1,707 |
| 22 May 2014 | INR | 2,885 | 2,932.5 | 2,840.1 | 2,875.5 | 2,875.5 | -29.35 (-1.01%) | 1,290 |
| 21 May 2014 | INR | 2,825.45 | 2,938 | 2,825.4 | 2,904.85 | 2,904.85 | +96.95 (+3.45%) | 2,393 |
| 20 May 2014 | INR | 2,810 | 2,839.9 | 2,775 | 2,807.9 | 2,807.9 | +1.75 (+0.06%) | 2,327 |
| 19 May 2014 | INR | 2,900 | 2,900 | 2,790 | 2,806.15 | 2,806.15 | -106.7 (-3.66%) | 2,596 |
| 16 May 2014 | INR | 2,978.4 | 2,992 | 2,836 | 2,912.85 | 2,912.85 | -32.65 (-1.11%) | 3,717 |
| 15 May 2014 | INR | 3,021 | 3,028.5 | 2,902.2 | 2,945.5 | 2,945.5 | -80.5 (-2.66%) | 1,976 |
| 14 May 2014 | INR | 3,019 | 3,085 | 3,005.95 | 3,026 | 3,026 | +28.65 (+0.96%) | 1,950 |
| 13 May 2014 | INR | 2,999 | 3,040 | 2,962 | 2,997.35 | 2,997.35 | +54.6 (+1.86%) | 920 |
| 12 May 2014 | INR | 2,944 | 2,978 | 2,925.1 | 2,942.75 | 2,942.75 | -2.05 (-0.07%) | 19,561 |
| 9 May 2014 | INR | 2,958 | 2,970 | 2,930.05 | 2,944.8 | 2,944.8 | -22.45 (-0.76%) | 611 |
| 8 May 2014 | INR | 2,945 | 2,984.5 | 2,915 | 2,967.25 | 2,967.25 | +51.15 (+1.75%) | 1,462 |
| 7 May 2014 | INR | 2,960 | 2,960 | 2,910 | 2,916.1 | 2,916.1 | -54.6 (-1.84%) | 1,516 |
| 6 May 2014 | INR | 2,985 | 2,999.15 | 2,956.2 | 2,970.7 | 2,970.7 | -21.55 (-0.72%) | 573 |
| 5 May 2014 | INR | 2,986.1 | 3,014 | 2,986.1 | 2,992.25 | 2,992.25 | +2.2 (+0.07%) | 385 |
| 2 May 2014 | INR | 3,020.95 | 3,022 | 2,985.45 | 2,990.05 | 2,990.05 | -13 (-0.43%) | 775 |
| 30 Apr 2014 | INR | 3,003.75 | 3,021 | 2,979.3 | 3,003.05 | 3,003.05 | +5.25 (+0.18%) | 864 |
