| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | INR | 236.2 | 238.9 | 231.35 | 233.75 | 233.75 | -1.25 (-0.53%) | 12,798 |
| 24 Jun 2014 | INR | 235 | 238 | 233.05 | 235 | 235 | +1.5 (+0.64%) | 45,747 |
| 23 Jun 2014 | INR | 232 | 237.9 | 226.65 | 233.5 | 233.5 | +1.5 (+0.65%) | 18,290 |
| 20 Jun 2014 | INR | 234.5 | 234.75 | 229.1 | 232 | 232 | -3.15 (-1.34%) | 11,865 |
| 19 Jun 2014 | INR | 245.1 | 247.35 | 232.15 | 235.15 | 235.15 | -8.25 (-3.39%) | 26,417 |
| 18 Jun 2014 | INR | 228 | 251 | 227.9 | 243.4 | 243.4 | +14.2 (+6.20%) | 54,605 |
| 17 Jun 2014 | INR | 224.95 | 230.95 | 224.95 | 229.2 | 229.2 | +4.55 (+2.03%) | 9,985 |
| 16 Jun 2014 | INR | 225.05 | 227 | 215.15 | 224.65 | 224.65 | -0.4 (-0.18%) | 10,214 |
| 13 Jun 2014 | INR | 231 | 234 | 219.1 | 225.05 | 225.05 | -5.95 (-2.58%) | 36,350 |
| 12 Jun 2014 | INR | 228.5 | 237 | 226.8 | 231 | 231 | -0.5 (-0.22%) | 330,177 |
| 11 Jun 2014 | INR | 236.9 | 240.85 | 227 | 231.5 | 231.5 | -4.25 (-1.80%) | 22,478 |
| 10 Jun 2014 | INR | 235.05 | 239.9 | 233 | 235.75 | 235.75 | +3.3 (+1.42%) | 132,869 |
| 9 Jun 2014 | INR | 232 | 235 | 229 | 232.45 | 232.45 | +5.25 (+2.31%) | 23,174 |
| 6 Jun 2014 | INR | 229 | 235.95 | 226 | 227.2 | 227.2 | +1.55 (+0.69%) | 23,611 |
| 5 Jun 2014 | INR | 231.95 | 233.95 | 224 | 225.65 | 225.65 | -3.05 (-1.33%) | 10,130 |
| 4 Jun 2014 | INR | 220 | 232.4 | 220 | 228.7 | 228.7 | +10.35 (+4.74%) | 20,317 |
| 3 Jun 2014 | INR | 230 | 235.5 | 215.9 | 218.35 | 218.35 | -7.6 (-3.36%) | 66,699 |
| 2 Jun 2014 | INR | 224.7 | 232 | 224.4 | 225.95 | 225.95 | +5.25 (+2.38%) | 14,177 |
| 30 May 2014 | INR | 222.65 | 224.2 | 218 | 220.7 | 220.7 | +1.95 (+0.89%) | 9,832 |
| 29 May 2014 | INR | 222.85 | 231 | 216.15 | 218.75 | 218.75 | -3.1 (-1.40%) | 25,650 |
| 28 May 2014 | INR | 234.05 | 252.7 | 219 | 221.85 | 221.85 | -13.05 (-5.56%) | 126,100 |
| 27 May 2014 | INR | 230 | 240.4 | 217.85 | 234.9 | 234.9 | +1.3 (+0.56%) | 42,827 |
| 26 May 2014 | INR | 232.5 | 239.5 | 223.1 | 233.6 | 233.6 | +1.6 (+0.69%) | 50,943 |
| 23 May 2014 | INR | 232.3 | 239.4 | 227.95 | 232 | 232 | +5.8 (+2.56%) | 324,328 |
| 22 May 2014 | INR | 226 | 233 | 225.2 | 226.2 | 226.2 | -0.45 (-0.20%) | 15,677 |
| 21 May 2014 | INR | 216 | 233.8 | 215.5 | 226.65 | 226.65 | +10.5 (+4.86%) | 47,349 |
| 20 May 2014 | INR | 229 | 229 | 210.95 | 216.15 | 216.15 | -7.8 (-3.48%) | 56,872 |
| 19 May 2014 | INR | 190 | 226.6 | 190 | 223.95 | 223.95 | +35.1 (+18.59%) | 164,476 |
| 16 May 2014 | INR | 185.35 | 191 | 183 | 188.85 | 188.85 | +7 (+3.85%) | 110,207 |
| 15 May 2014 | INR | 187.75 | 187.75 | 178.4 | 181.85 | 181.85 | -3.45 (-1.86%) | 55,100 |
