| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 330 | 330.85 | 312.2 | 314.9 | 314.9 | -13.3 (-4.05%) | 338,281 |
| 10 Jun 2014 | INR | 344.2 | 344.2 | 322.35 | 328.2 | 328.2 | -13.25 (-3.88%) | 486,470 |
| 9 Jun 2014 | INR | 326.6 | 344 | 326.6 | 341.45 | 341.45 | +17 (+5.24%) | 552,845 |
| 6 Jun 2014 | INR | 315 | 327.8 | 315 | 324.45 | 324.45 | +10.15 (+3.23%) | 549,951 |
| 5 Jun 2014 | INR | 310 | 320.25 | 307.5 | 314.3 | 314.3 | +4.45 (+1.44%) | 375,369 |
| 4 Jun 2014 | INR | 309.9 | 317.65 | 307.7 | 309.85 | 309.85 | +0.25 (+0.08%) | 303,797 |
| 3 Jun 2014 | INR | 317.1 | 318.7 | 305.6 | 309.6 | 309.6 | -5.65 (-1.79%) | 294,388 |
| 2 Jun 2014 | INR | 292.35 | 319.4 | 292.35 | 315.25 | 315.25 | +22.95 (+7.85%) | 892,236 |
| 30 May 2014 | INR | 310.7 | 310.8 | 290.4 | 292.3 | 292.3 | -16 (-5.19%) | 469,649 |
| 29 May 2014 | INR | 319.9 | 320 | 305.85 | 308.3 | 308.3 | -9.9 (-3.11%) | 580,000 |
| 28 May 2014 | INR | 293.5 | 321.1 | 287.15 | 318.2 | 318.2 | +24.25 (+8.25%) | 1,188,529 |
| 27 May 2014 | INR | 309 | 309.65 | 285.55 | 293.95 | 293.95 | -14.1 (-4.58%) | 638,446 |
| 26 May 2014 | INR | 321.05 | 334 | 290.35 | 308.05 | 308.05 | -10.1 (-3.17%) | 730,708 |
| 23 May 2014 | INR | 299.95 | 320.9 | 298 | 318.15 | 318.15 | +18.65 (+6.23%) | 657,190 |
| 22 May 2014 | INR | 296.1 | 306.8 | 291.55 | 299.5 | 299.5 | +4.4 (+1.49%) | 495,707 |
| 21 May 2014 | INR | 281.05 | 300.25 | 278.6 | 295.1 | 295.1 | +14.4 (+5.13%) | 890,633 |
| 20 May 2014 | INR | 298 | 299.1 | 277.85 | 280.7 | 280.7 | -14.1 (-4.78%) | 649,021 |
| 19 May 2014 | INR | 260.1 | 302.1 | 260.1 | 294.8 | 294.8 | +37.15 (+14.42%) | 1,237,825 |
| 16 May 2014 | INR | 248 | 286.65 | 246 | 257.65 | 257.65 | +23.05 (+9.83%) | 1,265,272 |
| 15 May 2014 | INR | 233.55 | 240 | 231.5 | 234.6 | 234.6 | +1.25 (+0.54%) | 445,783 |
| 14 May 2014 | INR | 225 | 235.7 | 219.15 | 233.35 | 233.35 | +8.9 (+3.97%) | 439,198 |
| 13 May 2014 | INR | 213.9 | 227 | 213.9 | 224.45 | 224.45 | +12.95 (+6.12%) | 729,682 |
| 12 May 2014 | INR | 202 | 213.6 | 202 | 211.5 | 211.5 | +9.95 (+4.94%) | 555,035 |
| 9 May 2014 | INR | 196 | 202.7 | 193 | 201.55 | 201.55 | +6.8 (+3.49%) | 353,593 |
| 8 May 2014 | INR | 195.6 | 200.5 | 192.75 | 194.75 | 194.75 | -1 (-0.51%) | 257,606 |
| 7 May 2014 | INR | 196.25 | 199.3 | 194.35 | 195.75 | 195.75 | +0.2 (+0.10%) | 363,610 |
| 6 May 2014 | INR | 190 | 196.9 | 190 | 195.55 | 195.55 | +6.3 (+3.33%) | 528,191 |
| 5 May 2014 | INR | 188.35 | 191.45 | 185.35 | 189.25 | 189.25 | +2.5 (+1.34%) | 244,047 |
| 2 May 2014 | INR | 185.55 | 191.5 | 181.5 | 186.75 | 186.75 | +2.8 (+1.52%) | 431,302 |
| 30 Apr 2014 | INR | 183.1 | 188.3 | 182 | 183.95 | 183.95 | +1.1 (+0.60%) | 262,947 |
