| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | INR | 300 | 309 | 292 | 304.1 | 152.05 | +2.25 (+0.75%) | 6,798 |
| 11 Jun 2014 | INR | 305 | 311.5 | 299 | 301.85 | 150.925 | -4.45 (-1.45%) | 9,279 |
| 10 Jun 2014 | INR | 309.6 | 309.8 | 300 | 306.3 | 153.15 | -2.05 (-0.66%) | 6,263 |
| 9 Jun 2014 | INR | 314.5 | 315 | 303 | 308.35 | 154.175 | -2.55 (-0.82%) | 21,562 |
| 6 Jun 2014 | INR | 327 | 327 | 300.5 | 310.9 | 155.45 | -7.4 (-2.32%) | 18,385 |
| 5 Jun 2014 | INR | 319 | 324.8 | 316.25 | 318.3 | 159.15 | +3.9 (+1.24%) | 20,056 |
| 4 Jun 2014 | INR | 301.05 | 315 | 300 | 314.4 | 157.2 | +14.2 (+4.73%) | 33,424 |
| 3 Jun 2014 | INR | 298.65 | 309 | 296 | 300.2 | 150.1 | +2.15 (+0.72%) | 20,918 |
| 2 Jun 2014 | INR | 294.45 | 305 | 269.2 | 298.05 | 149.025 | +8.9 (+3.08%) | 34,345 |
| 30 May 2014 | INR | 287 | 294 | 286.35 | 289.15 | 144.575 | +0.15 (+0.05%) | 7,732 |
| 29 May 2014 | INR | 290 | 291.95 | 285 | 289 | 144.5 | -0.7 (-0.24%) | 9,055 |
| 28 May 2014 | INR | 300.35 | 304.05 | 285.65 | 289.7 | 144.85 | -8.4 (-2.82%) | 20,291 |
| 27 May 2014 | INR | 280 | 300 | 270 | 298.1 | 149.05 | +19.9 (+7.15%) | 42,899 |
| 26 May 2014 | INR | 296 | 300.95 | 271 | 278.2 | 139.1 | -16.4 (-5.57%) | 265,952 |
| 23 May 2014 | INR | 283.55 | 307 | 281 | 294.6 | 147.3 | +15.65 (+5.61%) | 154,137 |
| 22 May 2014 | INR | 278 | 285 | 272.5 | 278.95 | 139.475 | +12.05 (+4.51%) | 696,706 |
| 21 May 2014 | INR | 255 | 283.7 | 250 | 266.9 | 133.45 | +27.45 (+11.46%) | 456,953 |
| 20 May 2014 | INR | 218 | 253 | 218 | 239.45 | 119.725 | +24.3 (+11.29%) | 357,088 |
| 19 May 2014 | INR | 215.25 | 224.95 | 215 | 215.15 | 107.575 | -3.25 (-1.49%) | 1,042,848 |
| 16 May 2014 | INR | 217.6 | 220 | 201 | 218.4 | 109.2 | +11.1 (+5.35%) | 18,074 |
| 15 May 2014 | INR | 212 | 213.75 | 206.1 | 207.3 | 103.65 | -7.7 (-3.58%) | 523 |
| 14 May 2014 | INR | 216.75 | 216.75 | 205.5 | 215 | 107.5 | +1 (+0.47%) | 1,143 |
| 13 May 2014 | INR | 215 | 216 | 210.5 | 214 | 107 | 0.0 (0.0%) | 2,710 |
| 12 May 2014 | INR | 212 | 215.95 | 212 | 214 | 107 | 0.0 (0.0%) | 3,538 |
| 9 May 2014 | INR | 200.05 | 214 | 200.05 | 214 | 107 | +1.6 (+0.75%) | 1,990 |
| 8 May 2014 | INR | 210 | 214.7 | 208.05 | 212.4 | 106.2 | -5.6 (-2.57%) | 2,038 |
| 7 May 2014 | INR | 203.1 | 221.9 | 203.1 | 218 | 109 | +4.25 (+1.99%) | 4,989 |
| 6 May 2014 | INR | 210.2 | 214 | 209.7 | 213.75 | 106.875 | +4.55 (+2.17%) | 2,668 |
| 5 May 2014 | INR | 200 | 210 | 200 | 209.2 | 104.6 | +8.2 (+4.08%) | 5,743 |
| 2 May 2014 | INR | 192.75 | 204.9 | 185.05 | 201 | 100.5 | +4.85 (+2.47%) | 11,089 |
