| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 233.6 | 234.65 | 219.75 | 220.85 | 220.85 | -12.3 (-5.28%) | 1,751,913 |
| 10 Jun 2014 | INR | 241 | 241 | 229.1 | 233.15 | 233.15 | -8.15 (-3.38%) | 1,470,282 |
| 9 Jun 2014 | INR | 235.75 | 242.8 | 234.5 | 241.3 | 241.3 | +8.25 (+3.54%) | 2,019,380 |
| 6 Jun 2014 | INR | 222 | 233.95 | 220.95 | 233.05 | 233.05 | +13.4 (+6.10%) | 3,361,227 |
| 5 Jun 2014 | INR | 220.75 | 222.95 | 215.75 | 219.65 | 219.65 | +0.4 (+0.18%) | 1,699,250 |
| 4 Jun 2014 | INR | 222 | 223.25 | 216.9 | 219.25 | 219.25 | -0.5 (-0.23%) | 1,890,886 |
| 3 Jun 2014 | INR | 210 | 222 | 209.15 | 219.75 | 219.75 | +10.25 (+4.89%) | 2,517,993 |
| 2 Jun 2014 | INR | 210.1 | 212.35 | 206.8 | 209.5 | 209.5 | -0.3 (-0.14%) | 2,058,999 |
| 30 May 2014 | INR | 201 | 212 | 195.55 | 209.8 | 209.8 | +6.05 (+2.97%) | 2,461,978 |
| 29 May 2014 | INR | 206.3 | 209 | 202 | 203.75 | 203.75 | -1.95 (-0.95%) | 1,345,068 |
| 28 May 2014 | INR | 206.2 | 209 | 198.45 | 205.7 | 205.7 | +1.2 (+0.59%) | 1,421,603 |
| 27 May 2014 | INR | 205.5 | 207.15 | 195.15 | 204.5 | 204.5 | +0.15 (+0.07%) | 1,629,917 |
| 26 May 2014 | INR | 218.7 | 224.55 | 195.3 | 204.35 | 204.35 | -12.2 (-5.63%) | 2,408,590 |
| 23 May 2014 | INR | 212.65 | 222 | 212.65 | 216.55 | 216.55 | +5.7 (+2.70%) | 2,344,547 |
| 22 May 2014 | INR | 194.95 | 217.9 | 194.6 | 210.85 | 210.85 | +18.3 (+9.50%) | 5,031,355 |
| 21 May 2014 | INR | 184.9 | 194.9 | 180.2 | 192.55 | 192.55 | +8.4 (+4.56%) | 2,363,422 |
| 20 May 2014 | INR | 183 | 190.7 | 178 | 184.15 | 184.15 | +1.7 (+0.93%) | 2,672,782 |
| 19 May 2014 | INR | 172.5 | 183.85 | 172.2 | 182.45 | 182.45 | +12.8 (+7.54%) | 2,784,933 |
| 16 May 2014 | INR | 166.7 | 176.5 | 164.45 | 169.65 | 169.65 | +9.65 (+6.03%) | 4,622,721 |
| 15 May 2014 | INR | 161.9 | 169 | 158.15 | 160 | 160 | -0.55 (-0.34%) | 1,857,679 |
| 14 May 2014 | INR | 153 | 162.9 | 150.05 | 160.55 | 160.55 | +8.5 (+5.59%) | 2,520,684 |
| 13 May 2014 | INR | 148 | 155.7 | 148 | 152.05 | 152.05 | +5.9 (+4.04%) | 2,211,612 |
| 12 May 2014 | INR | 145 | 151.05 | 143.35 | 146.15 | 146.15 | +1.45 (+1.00%) | 2,128,727 |
| 9 May 2014 | INR | 140.25 | 145.65 | 139.9 | 144.7 | 144.7 | +5.2 (+3.73%) | 1,517,271 |
| 8 May 2014 | INR | 140.7 | 141.3 | 138.1 | 139.5 | 139.5 | -0.7 (-0.50%) | 1,067,048 |
| 7 May 2014 | INR | 140.65 | 141.85 | 139 | 140.2 | 140.2 | -0.2 (-0.14%) | 1,180,510 |
| 6 May 2014 | INR | 139.4 | 142.8 | 139.35 | 140.4 | 140.4 | +1.4 (+1.01%) | 1,089,974 |
| 5 May 2014 | INR | 140.1 | 141.55 | 137.8 | 139 | 139 | -0.8 (-0.57%) | 9,980,054 |
| 2 May 2014 | INR | 141.85 | 142.9 | 138.15 | 139.8 | 139.8 | -0.45 (-0.32%) | 4,641,865 |
| 30 Apr 2014 | INR | 154 | 154.2 | 139 | 140.25 | 140.25 | -13.3 (-8.66%) | 3,801,565 |
