| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 586.05 | 605 | 579.5 | 598.1 | 119.62 | +22.8 (+3.96%) | 40,766 |
| 10 Jun 2014 | INR | 533.55 | 586 | 527.1 | 575.3 | 115.06 | +45.15 (+8.52%) | 62,965 |
| 9 Jun 2014 | INR | 506 | 534.95 | 506 | 530.15 | 106.03 | +27.2 (+5.41%) | 43,971 |
| 6 Jun 2014 | INR | 490.85 | 515 | 477.7 | 502.95 | 100.59 | +12.1 (+2.47%) | 51,672 |
| 5 Jun 2014 | INR | 491 | 515.9 | 484.6 | 490.85 | 98.17 | +6.55 (+1.35%) | 20,371 |
| 4 Jun 2014 | INR | 427.8 | 494 | 427.8 | 484.3 | 96.86 | +57.05 (+13.35%) | 44,372 |
| 3 Jun 2014 | INR | 426 | 436 | 421.05 | 427.25 | 85.45 | +1.25 (+0.29%) | 5,958 |
| 2 Jun 2014 | INR | 413 | 432 | 410.55 | 426 | 85.2 | +13 (+3.15%) | 13,797 |
| 30 May 2014 | INR | 420 | 422 | 411.05 | 413 | 82.6 | -7.45 (-1.77%) | 2,966 |
| 29 May 2014 | INR | 413.5 | 423.45 | 411.2 | 420.45 | 84.09 | +10.2 (+2.49%) | 10,586 |
| 28 May 2014 | INR | 419.4 | 419.4 | 410 | 410.25 | 82.05 | -0.1 (-0.02%) | 2,474 |
| 27 May 2014 | INR | 404.5 | 420 | 400 | 410.35 | 82.07 | +3.55 (+0.87%) | 8,204 |
| 26 May 2014 | INR | 423.95 | 435 | 404.4 | 406.8 | 81.36 | -17.15 (-4.05%) | 7,351 |
| 23 May 2014 | INR | 404 | 436.95 | 404 | 423.95 | 84.79 | +13.7 (+3.34%) | 24,097 |
| 22 May 2014 | INR | 420 | 429.8 | 406 | 410.25 | 82.05 | -8.9 (-2.12%) | 8,283 |
| 21 May 2014 | INR | 416.5 | 430.05 | 412.5 | 419.15 | 83.83 | -1.25 (-0.30%) | 9,944 |
| 20 May 2014 | INR | 405 | 424 | 396.7 | 420.4 | 84.08 | +20.4 (+5.10%) | 20,856 |
| 19 May 2014 | INR | 384 | 408.95 | 383.05 | 400 | 80 | +16 (+4.17%) | 6,439 |
| 16 May 2014 | INR | 381.1 | 397 | 381 | 384 | 76.8 | -3.25 (-0.84%) | 4,836 |
| 15 May 2014 | INR | 394 | 399.15 | 383.5 | 387.25 | 77.45 | -8.3 (-2.10%) | 6,342 |
| 14 May 2014 | INR | 375.05 | 409 | 375 | 395.55 | 79.11 | +18.4 (+4.88%) | 18,958 |
| 13 May 2014 | INR | 382 | 382 | 375 | 377.15 | 75.43 | -4.65 (-1.22%) | 6,288 |
| 12 May 2014 | INR | 385.15 | 388 | 379 | 381.8 | 76.36 | -5.05 (-1.31%) | 6,486 |
| 9 May 2014 | INR | 381.1 | 390 | 381 | 386.85 | 77.37 | +1.1 (+0.29%) | 6,002 |
| 8 May 2014 | INR | 387 | 388.95 | 384 | 385.75 | 77.15 | -3.15 (-0.81%) | 3,305 |
| 7 May 2014 | INR | 385 | 392.1 | 382.3 | 388.9 | 77.78 | +3.85 (+1.00%) | 9,185 |
| 6 May 2014 | INR | 382 | 390 | 380.5 | 385.05 | 77.01 | +3.4 (+0.89%) | 6,305 |
| 5 May 2014 | INR | 367.4 | 390.5 | 362 | 381.65 | 76.33 | +14 (+3.81%) | 17,692 |
| 2 May 2014 | INR | 379 | 379 | 365 | 367.65 | 73.53 | -6.6 (-1.76%) | 2,420 |
| 30 Apr 2014 | INR | 384.8 | 388.95 | 370.1 | 374.25 | 74.85 | -9.8 (-2.55%) | 9,630 |
