| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 461 | 465.45 | 443.05 | 445.8 | 445.8 | -14.1 (-3.07%) | 90,328 |
| 10 Jun 2014 | INR | 468 | 468 | 453.1 | 459.9 | 459.9 | -5.1 (-1.10%) | 66,707 |
| 9 Jun 2014 | INR | 413 | 488 | 413 | 465 | 465 | +38.2 (+8.95%) | 287,263 |
| 6 Jun 2014 | INR | 435 | 436.3 | 425 | 426.8 | 426.8 | -4.5 (-1.04%) | 117,146 |
| 5 Jun 2014 | INR | 425 | 437.5 | 425 | 431.3 | 431.3 | +5.75 (+1.35%) | 93,222 |
| 4 Jun 2014 | INR | 425.55 | 430.85 | 417.7 | 425.55 | 425.55 | +2.1 (+0.50%) | 32,629 |
| 3 Jun 2014 | INR | 419 | 432 | 419 | 423.45 | 423.45 | +5.25 (+1.26%) | 579,000 |
| 2 Jun 2014 | INR | 416.8 | 420.7 | 401.8 | 418.2 | 418.2 | +4.75 (+1.15%) | 64,867 |
| 30 May 2014 | INR | 414.9 | 435 | 411.7 | 413.45 | 413.45 | -2.45 (-0.59%) | 44,969 |
| 29 May 2014 | INR | 412 | 424 | 408.2 | 415.9 | 415.9 | +5.8 (+1.41%) | 41,951 |
| 28 May 2014 | INR | 417 | 417.65 | 404 | 410.1 | 410.1 | -2.35 (-0.57%) | 24,044 |
| 27 May 2014 | INR | 414.9 | 419.25 | 408.95 | 412.45 | 412.45 | -1.2 (-0.29%) | 36,698 |
| 26 May 2014 | INR | 429.75 | 430 | 404 | 413.65 | 413.65 | -10.75 (-2.53%) | 334,698 |
| 23 May 2014 | INR | 433 | 436.3 | 419.4 | 424.4 | 424.4 | -8.45 (-1.95%) | 54,205 |
| 22 May 2014 | INR | 415.95 | 435 | 413.55 | 432.85 | 432.85 | +21.4 (+5.20%) | 65,391 |
| 21 May 2014 | INR | 427.35 | 431.45 | 406.85 | 411.45 | 411.45 | -14.3 (-3.36%) | 51,969 |
| 20 May 2014 | INR | 402.95 | 428 | 399.35 | 425.75 | 425.75 | +21.4 (+5.29%) | 129,684 |
| 19 May 2014 | INR | 389 | 409.7 | 379.5 | 404.35 | 404.35 | +17.15 (+4.43%) | 125,678 |
| 16 May 2014 | INR | 372 | 390 | 371.7 | 387.2 | 387.2 | +16.55 (+4.47%) | 77,044 |
| 15 May 2014 | INR | 380 | 380 | 366.25 | 370.65 | 370.65 | -0.85 (-0.23%) | 53,089 |
| 14 May 2014 | INR | 380 | 380.5 | 370 | 371.5 | 371.5 | -7.05 (-1.86%) | 27,134 |
| 13 May 2014 | INR | 361 | 381.95 | 361 | 378.55 | 378.55 | +18.75 (+5.21%) | 65,977 |
| 12 May 2014 | INR | 363.55 | 373 | 358.5 | 359.8 | 359.8 | -3.75 (-1.03%) | 50,333 |
| 9 May 2014 | INR | 361.15 | 368 | 361.15 | 363.55 | 363.55 | -0.45 (-0.12%) | 29,313 |
| 8 May 2014 | INR | 365.15 | 369.65 | 361 | 364 | 364 | -0.05 (-0.01%) | 7,925 |
| 7 May 2014 | INR | 368.5 | 369.25 | 361.5 | 364.05 | 364.05 | -2.35 (-0.64%) | 19,142 |
| 6 May 2014 | INR | 369 | 369 | 363.05 | 366.4 | 366.4 | -2.4 (-0.65%) | 17,134 |
| 5 May 2014 | INR | 377.8 | 377.8 | 366.5 | 368.8 | 368.8 | -9.1 (-2.41%) | 13,275 |
| 2 May 2014 | INR | 378.3 | 381 | 376 | 377.9 | 377.9 | +3.25 (+0.87%) | 26,266 |
| 30 Apr 2014 | INR | 379 | 385.1 | 370.2 | 374.65 | 374.65 | -4.3 (-1.13%) | 20,732 |
