| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 2,368 | 2,368 | 2,320 | 2,356.4 | 2,356.4 | +20.95 (+0.90%) | 9,531 |
| 9 Jun 2014 | INR | 2,349 | 2,365 | 2,334 | 2,335.45 | 2,335.45 | -14.6 (-0.62%) | 95,650 |
| 6 Jun 2014 | INR | 2,349 | 2,351.9 | 2,349 | 2,350.05 | 2,350.05 | -0.15 (-0.01%) | 1,246 |
| 5 Jun 2014 | INR | 2,350 | 2,353.75 | 2,350 | 2,350.2 | 2,350.2 | +1.6 (+0.07%) | 3,861 |
| 4 Jun 2014 | INR | 2,356.1 | 2,365 | 2,340 | 2,348.6 | 2,348.6 | -1.45 (-0.06%) | 25,097 |
| 3 Jun 2014 | INR | 2,351 | 2,356.95 | 2,350 | 2,350.05 | 2,350.05 | -0.15 (-0.01%) | 2,912 |
| 2 Jun 2014 | INR | 2,345 | 2,372.95 | 2,345 | 2,350.2 | 2,350.2 | -0.35 (-0.01%) | 1,629 |
| 30 May 2014 | INR | 2,354.65 | 2,354.65 | 2,342 | 2,350.55 | 2,350.55 | -0.4 (-0.02%) | 972 |
| 29 May 2014 | INR | 2,315 | 2,361 | 2,266.15 | 2,350.95 | 2,350.95 | -1.15 (-0.05%) | 4,272 |
| 28 May 2014 | INR | 2,000 | 2,400 | 2,000 | 2,352.1 | 2,352.1 | +352.1 (+17.61%) | 42,249 |
| 27 May 2014 | INR | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | -5 (-0.25%) | 8,177 |
| 26 May 2014 | INR | 2,000 | 2,018 | 2,000 | 2,005 | 2,005 | +0.8 (+0.04%) | 386 |
| 23 May 2014 | INR | 1,997 | 2,007 | 1,995 | 2,004.2 | 2,004.2 | +26.05 (+1.32%) | 466 |
| 22 May 2014 | INR | 1,967.4 | 1,996 | 1,954 | 1,978.15 | 1,978.15 | +11 (+0.56%) | 3,812 |
| 21 May 2014 | INR | 1,944.3 | 1,970 | 1,912.6 | 1,967.15 | 1,967.15 | +24 (+1.24%) | 1,039 |
| 20 May 2014 | INR | 1,916 | 1,946 | 1,910 | 1,943.15 | 1,943.15 | +36.1 (+1.89%) | 3,711 |
| 19 May 2014 | INR | 1,899.8 | 1,909 | 1,863.2 | 1,907.05 | 1,907.05 | +43.9 (+2.36%) | 3,421 |
| 16 May 2014 | INR | 1,870 | 1,909.9 | 1,801.65 | 1,863.15 | 1,863.15 | -11.8 (-0.63%) | 1,469 |
| 15 May 2014 | INR | 1,884.65 | 1,890.1 | 1,870 | 1,874.95 | 1,874.95 | -26.4 (-1.39%) | 492 |
| 14 May 2014 | INR | 1,880 | 1,912 | 1,866.25 | 1,901.35 | 1,901.35 | +28.1 (+1.50%) | 1,734 |
| 13 May 2014 | INR | 1,876 | 1,900 | 1,832.8 | 1,873.25 | 1,873.25 | -18.75 (-0.99%) | 271 |
| 12 May 2014 | INR | 1,895 | 1,905 | 1,881.5 | 1,892 | 1,892 | +6.3 (+0.33%) | 367 |
| 9 May 2014 | INR | 1,864.05 | 1,895 | 1,864 | 1,885.7 | 1,885.7 | +10.7 (+0.57%) | 743 |
| 8 May 2014 | INR | 1,861.05 | 1,875 | 1,852.6 | 1,875 | 1,875 | +14.95 (+0.80%) | 76 |
| 7 May 2014 | INR | 1,861.1 | 1,870 | 1,858 | 1,860.05 | 1,860.05 | -14.7 (-0.78%) | 163 |
| 6 May 2014 | INR | 1,854.15 | 1,890 | 1,821.6 | 1,874.75 | 1,874.75 | +7.9 (+0.42%) | 124 |
| 5 May 2014 | INR | 1,860 | 1,883.8 | 1,860 | 1,866.85 | 1,866.85 | -11.35 (-0.60%) | 413 |
| 2 May 2014 | INR | 1,872 | 1,880 | 1,872 | 1,878.2 | 1,878.2 | +9.2 (+0.49%) | 155 |
| 30 Apr 2014 | INR | 1,890 | 1,890 | 1,865 | 1,869 | 1,869 | -1 (-0.05%) | 273 |
| 29 Apr 2014 | INR | 1,892 | 1,892 | 1,863 | 1,870 | 1,870 | -6.3 (-0.34%) | 35,098 |
