| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 376 | 376.5 | 374 | 374.75 | 37.475 | +0.75 (+0.20%) | 28,504 |
| 10 Jun 2014 | INR | 374.05 | 376.3 | 373.1 | 374 | 37.4 | 0.0 (0.0%) | 27,704 |
| 9 Jun 2014 | INR | 374.05 | 376.45 | 374 | 374 | 37.4 | -1.1 (-0.29%) | 28,113 |
| 6 Jun 2014 | INR | 376.95 | 376.95 | 374.5 | 375.1 | 37.51 | +0.85 (+0.23%) | 27,727 |
| 5 Jun 2014 | INR | 374.5 | 374.95 | 374 | 374.25 | 37.425 | -0.25 (-0.07%) | 28,078 |
| 4 Jun 2014 | INR | 374.05 | 376.45 | 373.8 | 374.5 | 37.45 | +0.45 (+0.12%) | 28,560 |
| 3 Jun 2014 | INR | 374.25 | 375.4 | 374 | 374.05 | 37.405 | -0.4 (-0.11%) | 27,183 |
| 2 Jun 2014 | INR | 373.7 | 375.55 | 373 | 374.45 | 37.445 | +1.25 (+0.33%) | 29,720 |
| 30 May 2014 | INR | 374 | 375.5 | 373 | 373.2 | 37.32 | -1.3 (-0.35%) | 24,367 |
| 29 May 2014 | INR | 374.4 | 376.9 | 374 | 374.5 | 37.45 | +0.25 (+0.07%) | 28,601 |
| 28 May 2014 | INR | 376.5 | 376.5 | 374 | 374.25 | 37.425 | -1.15 (-0.31%) | 29,241 |
| 27 May 2014 | INR | 375.5 | 376.7 | 374.9 | 375.4 | 37.54 | +0.05 (+0.01%) | 29,274 |
| 26 May 2014 | INR | 375.15 | 377.5 | 374.9 | 375.35 | 37.535 | 0.0 (0.0%) | 27,913 |
| 23 May 2014 | INR | 374.2 | 375.7 | 374.05 | 375.35 | 37.535 | +1.35 (+0.36%) | 26,473 |
| 22 May 2014 | INR | 374.15 | 375.5 | 374 | 374 | 37.4 | -0.2 (-0.05%) | 27,250 |
| 21 May 2014 | INR | 374.45 | 375.45 | 374 | 374.2 | 37.42 | +0.2 (+0.05%) | 28,053 |
| 20 May 2014 | INR | 374.35 | 376.35 | 374 | 374 | 37.4 | +0.1 (+0.03%) | 26,986 |
| 19 May 2014 | INR | 372.35 | 374.55 | 372.05 | 373.9 | 37.39 | +0.65 (+0.17%) | 28,213 |
| 16 May 2014 | INR | 372.65 | 374.6 | 372 | 373.25 | 37.325 | +0.65 (+0.17%) | 27,595 |
| 15 May 2014 | INR | 372.05 | 374 | 371 | 372.6 | 37.26 | +1.2 (+0.32%) | 27,345 |
| 14 May 2014 | INR | 370.45 | 372.3 | 370 | 371.4 | 37.14 | +0.2 (+0.05%) | 28,188 |
| 13 May 2014 | INR | 370.35 | 372 | 369.9 | 371.2 | 37.12 | +1.4 (+0.38%) | 33,891 |
| 12 May 2014 | INR | 368.3 | 370 | 368 | 369.8 | 36.98 | +1.15 (+0.31%) | 27,278 |
| 9 May 2014 | INR | 366.4 | 368.65 | 366.05 | 368.65 | 36.865 | +2.35 (+0.64%) | 27,422 |
| 8 May 2014 | INR | 366.05 | 366.9 | 366 | 366.3 | 36.63 | +0.1 (+0.03%) | 19,631 |
| 7 May 2014 | INR | 366.05 | 368 | 366 | 366.2 | 36.62 | -0.3 (-0.08%) | 18,174 |
| 6 May 2014 | INR | 366.55 | 368.85 | 366.5 | 366.5 | 36.65 | -1.65 (-0.45%) | 28,804 |
| 5 May 2014 | INR | 367.55 | 368.55 | 367.5 | 368.15 | 36.815 | -0.1 (-0.03%) | 28,562 |
| 2 May 2014 | INR | 368.05 | 369 | 368 | 368.25 | 36.825 | -0.1 (-0.03%) | 35,463 |
| 30 Apr 2014 | INR | 367.55 | 370.5 | 367.5 | 368.35 | 36.835 | +0.1 (+0.03%) | 36,236 |
