| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 228.05 | 239 | 226 | 227.25 | 227.25 | -2.6 (-1.13%) | 300,322 |
| 10 Jun 2014 | INR | 234 | 237 | 222.5 | 229.85 | 229.85 | -2.05 (-0.88%) | 185,439 |
| 9 Jun 2014 | INR | 219.25 | 234.7 | 217.2 | 231.9 | 231.9 | +15.85 (+7.34%) | 376,348 |
| 6 Jun 2014 | INR | 220 | 222 | 215 | 216.05 | 216.05 | -2.4 (-1.10%) | 138,096 |
| 5 Jun 2014 | INR | 219.45 | 222.3 | 217.1 | 218.45 | 218.45 | +1.55 (+0.71%) | 178,013 |
| 4 Jun 2014 | INR | 214 | 220.5 | 212 | 216.9 | 216.9 | +4.25 (+2.00%) | 206,835 |
| 3 Jun 2014 | INR | 212.55 | 217.85 | 210.25 | 212.65 | 212.65 | +4.45 (+2.14%) | 272,885 |
| 2 Jun 2014 | INR | 203 | 214.3 | 191 | 208.2 | 208.2 | -1.7 (-0.81%) | 428,602 |
| 30 May 2014 | INR | 216.6 | 220.5 | 206 | 209.9 | 209.9 | -5.15 (-2.39%) | 191,501 |
| 29 May 2014 | INR | 223.55 | 223.55 | 213.8 | 215.05 | 215.05 | -5.4 (-2.45%) | 155,195 |
| 28 May 2014 | INR | 214 | 223.7 | 210.25 | 220.45 | 220.45 | +9.2 (+4.36%) | 333,418 |
| 27 May 2014 | INR | 215.1 | 217.05 | 196 | 211.25 | 211.25 | -4.05 (-1.88%) | 291,322 |
| 26 May 2014 | INR | 239.05 | 241.8 | 212.85 | 215.3 | 215.3 | -21.15 (-8.94%) | 320,608 |
| 23 May 2014 | INR | 235 | 242.8 | 233.65 | 236.45 | 236.45 | +3.55 (+1.52%) | 329,606 |
| 22 May 2014 | INR | 222.75 | 238 | 222.75 | 232.9 | 232.9 | +12.4 (+5.62%) | 473,082 |
| 21 May 2014 | INR | 239 | 242.4 | 216.1 | 220.5 | 220.5 | -14.15 (-6.03%) | 616,509 |
| 20 May 2014 | INR | 197.9 | 234.65 | 197.9 | 234.65 | 234.65 | +39.1 (+19.99%) | 1,109,823 |
| 19 May 2014 | INR | 171.55 | 197.4 | 170 | 195.55 | 195.55 | +27.9 (+16.64%) | 1,032,372 |
| 16 May 2014 | INR | 172 | 175.85 | 166.15 | 167.65 | 167.65 | +2.75 (+1.67%) | 306,233 |
| 15 May 2014 | INR | 177.7 | 177.8 | 163.6 | 164.9 | 164.9 | -11.2 (-6.36%) | 591,568 |
| 14 May 2014 | INR | 152 | 178 | 152 | 176.1 | 176.1 | +25.45 (+16.89%) | 1,489,407 |
| 13 May 2014 | INR | 144.8 | 155 | 144.1 | 150.65 | 150.65 | +8.35 (+5.87%) | 584,872 |
| 12 May 2014 | INR | 136.65 | 145.2 | 136.65 | 142.3 | 142.3 | +6.3 (+4.63%) | 344,734 |
| 9 May 2014 | INR | 136 | 137.65 | 133.2 | 136 | 136 | +1.8 (+1.34%) | 96,541 |
| 8 May 2014 | INR | 135.85 | 137.25 | 133.8 | 134.2 | 134.2 | -0.65 (-0.48%) | 57,973 |
| 7 May 2014 | INR | 132.5 | 138.8 | 132.5 | 134.85 | 134.85 | +2.1 (+1.58%) | 262,845 |
| 6 May 2014 | INR | 134.45 | 135.25 | 132.05 | 132.75 | 132.75 | -0.6 (-0.45%) | 53,109 |
| 5 May 2014 | INR | 135 | 137.55 | 132.75 | 133.35 | 133.35 | -3.65 (-2.66%) | 41,535 |
| 2 May 2014 | INR | 137.7 | 142.5 | 136.35 | 137 | 137 | +1.15 (+0.85%) | 134,593 |
| 30 Apr 2014 | INR | 134 | 139.65 | 133 | 135.85 | 135.85 | +2.35 (+1.76%) | 230,125 |
