| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 2,163 | 2,211.85 | 2,140.4 | 2,205.25 | 2,205.25 | +48.15 (+2.23%) | 145,695 |
| 10 Jun 2014 | INR | 2,119.9 | 2,160 | 2,113.95 | 2,157.1 | 2,157.1 | +41.85 (+1.98%) | 74,071 |
| 9 Jun 2014 | INR | 2,085 | 2,119 | 2,080 | 2,115.25 | 2,115.25 | +31.2 (+1.50%) | 95,614 |
| 6 Jun 2014 | INR | 2,110 | 2,110 | 2,062.5 | 2,084.05 | 2,084.05 | -21.5 (-1.02%) | 154,039 |
| 5 Jun 2014 | INR | 2,091.9 | 2,112.4 | 2,069 | 2,105.55 | 2,105.55 | +16.15 (+0.77%) | 87,953 |
| 4 Jun 2014 | INR | 2,132 | 2,135 | 2,080 | 2,089.4 | 2,089.4 | -40.9 (-1.92%) | 82,179 |
| 3 Jun 2014 | INR | 2,130 | 2,138.5 | 2,106 | 2,130.3 | 2,130.3 | +0.4 (+0.02%) | 123,526 |
| 2 Jun 2014 | INR | 2,147 | 2,154 | 2,117 | 2,129.9 | 2,129.9 | -14.3 (-0.67%) | 34,938 |
| 30 May 2014 | INR | 2,160 | 2,169.15 | 2,132.05 | 2,144.2 | 2,144.2 | -14.9 (-0.69%) | 33,458 |
| 29 May 2014 | INR | 2,155 | 2,177 | 2,135 | 2,159.1 | 2,159.1 | +9.25 (+0.43%) | 45,387 |
| 28 May 2014 | INR | 2,132 | 2,160 | 2,122.45 | 2,149.85 | 2,149.85 | +19.4 (+0.91%) | 185,576 |
| 27 May 2014 | INR | 2,156 | 2,183.7 | 2,116.05 | 2,130.45 | 2,130.45 | -23.2 (-1.08%) | 60,189 |
| 26 May 2014 | INR | 2,135 | 2,170 | 2,133 | 2,153.65 | 2,153.65 | +26.25 (+1.23%) | 65,654 |
| 23 May 2014 | INR | 2,121 | 2,147.85 | 2,100 | 2,127.4 | 2,127.4 | +18.1 (+0.86%) | 69,788 |
| 22 May 2014 | INR | 2,090 | 2,118.25 | 2,074 | 2,109.3 | 2,109.3 | +29.35 (+1.41%) | 76,735 |
| 21 May 2014 | INR | 2,065 | 2,087.8 | 2,056 | 2,079.95 | 2,079.95 | +16.9 (+0.82%) | 63,956 |
| 20 May 2014 | INR | 2,034 | 2,089 | 2,026.15 | 2,063.05 | 2,063.05 | +28.35 (+1.39%) | 88,341 |
| 19 May 2014 | INR | 2,160 | 2,160 | 2,000.5 | 2,034.7 | 2,034.7 | -122.85 (-5.69%) | 302,929 |
| 16 May 2014 | INR | 2,193 | 2,253.65 | 2,101.05 | 2,157.55 | 2,157.55 | -35.9 (-1.64%) | 604,072 |
| 15 May 2014 | INR | 2,217 | 2,217.75 | 2,173.25 | 2,193.45 | 2,193.45 | -21.3 (-0.96%) | 262,563 |
| 14 May 2014 | INR | 2,210 | 2,237.5 | 2,203.45 | 2,214.75 | 2,214.75 | +4.1 (+0.19%) | 72,729 |
| 13 May 2014 | INR | 2,175 | 2,237.95 | 2,170 | 2,210.65 | 2,210.65 | +50.95 (+2.36%) | 115,381 |
| 12 May 2014 | INR | 2,160 | 2,167 | 2,125.5 | 2,159.7 | 2,159.7 | -1.5 (-0.07%) | 303,199 |
| 9 May 2014 | INR | 2,160 | 2,184 | 2,151.9 | 2,161.2 | 2,161.2 | -4.15 (-0.19%) | 127,659 |
| 8 May 2014 | INR | 2,165 | 2,181 | 2,150.9 | 2,165.35 | 2,165.35 | -1 (-0.05%) | 158,997 |
| 7 May 2014 | INR | 2,191 | 2,202.7 | 2,142 | 2,166.35 | 2,166.35 | -32.6 (-1.48%) | 261,018 |
| 6 May 2014 | INR | 2,220 | 2,220 | 2,191.1 | 2,198.95 | 2,198.95 | -14.95 (-0.68%) | 29,705 |
| 5 May 2014 | INR | 2,210 | 2,229 | 2,205 | 2,213.9 | 2,213.9 | +5.05 (+0.23%) | 39,849 |
| 2 May 2014 | INR | 2,194 | 2,219.2 | 2,187 | 2,208.85 | 2,208.85 | +19.45 (+0.89%) | 52,021 |
| 30 Apr 2014 | INR | 2,194 | 2,206.95 | 2,181.9 | 2,189.4 | 2,189.4 | -4.1 (-0.19%) | 53,207 |
