| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 401 | 416.2 | 392.5 | 395.2 | 395.2 | -5.7 (-1.42%) | 42,315 |
| 10 Jun 2014 | INR | 390 | 405 | 376 | 400.9 | 400.9 | +10.45 (+2.68%) | 12,861 |
| 9 Jun 2014 | INR | 370 | 397 | 370 | 390.45 | 390.45 | +19.45 (+5.24%) | 16,171 |
| 6 Jun 2014 | INR | 357.4 | 375 | 355 | 371 | 371 | +11.95 (+3.33%) | 13,336 |
| 5 Jun 2014 | INR | 343.85 | 376 | 343 | 359.05 | 359.05 | +14.1 (+4.09%) | 13,639 |
| 4 Jun 2014 | INR | 343 | 346 | 340.75 | 344.95 | 344.95 | +3.15 (+0.92%) | 4,751 |
| 3 Jun 2014 | INR | 338 | 347.8 | 338 | 341.8 | 341.8 | +1.7 (+0.50%) | 5,552 |
| 2 Jun 2014 | INR | 331.5 | 350 | 329.05 | 340.1 | 340.1 | +9.7 (+2.94%) | 8,838 |
| 30 May 2014 | INR | 336.2 | 339 | 329.5 | 330.4 | 330.4 | +2.5 (+0.76%) | 4,249 |
| 29 May 2014 | INR | 332.15 | 333 | 326.5 | 327.9 | 327.9 | -5.1 (-1.53%) | 2,413 |
| 28 May 2014 | INR | 348.5 | 348.5 | 330 | 333 | 333 | -4.35 (-1.29%) | 7,516 |
| 27 May 2014 | INR | 329 | 342 | 322 | 337.35 | 337.35 | +8.8 (+2.68%) | 5,518 |
| 26 May 2014 | INR | 345.35 | 347 | 326.3 | 328.55 | 328.55 | -16.45 (-4.77%) | 11,385 |
| 23 May 2014 | INR | 346 | 349.85 | 335 | 345 | 345 | -4.65 (-1.33%) | 10,238 |
| 22 May 2014 | INR | 350 | 360 | 339 | 349.65 | 349.65 | +3.1 (+0.89%) | 27,233 |
| 21 May 2014 | INR | 340 | 353.9 | 333.8 | 346.55 | 346.55 | +5.5 (+1.61%) | 18,338 |
| 20 May 2014 | INR | 335 | 350.5 | 335 | 341.05 | 341.05 | +8.4 (+2.53%) | 16,920 |
| 19 May 2014 | INR | 353.2 | 356.8 | 326.95 | 332.65 | 332.65 | -22 (-6.20%) | 15,060 |
| 16 May 2014 | INR | 360 | 368.9 | 352 | 354.65 | 354.65 | -4.2 (-1.17%) | 9,266 |
| 15 May 2014 | INR | 372.6 | 380.85 | 355 | 358.85 | 358.85 | -13.1 (-3.52%) | 6,273 |
| 14 May 2014 | INR | 377 | 377.7 | 370.05 | 371.95 | 371.95 | -3.55 (-0.95%) | 8,888 |
| 13 May 2014 | INR | 360 | 379 | 356.35 | 375.5 | 375.5 | +20.9 (+5.89%) | 16,249 |
| 12 May 2014 | INR | 379 | 379.2 | 353 | 354.6 | 354.6 | -14.55 (-3.94%) | 10,111 |
| 9 May 2014 | INR | 380.95 | 385 | 365 | 369.15 | 369.15 | -3.3 (-0.89%) | 12,313 |
| 8 May 2014 | INR | 384.4 | 384.4 | 363.2 | 372.45 | 372.45 | -7.9 (-2.08%) | 12,019 |
| 7 May 2014 | INR | 390 | 390 | 378 | 380.35 | 380.35 | -6.3 (-1.63%) | 2,296 |
| 6 May 2014 | INR | 400 | 400 | 385 | 386.65 | 386.65 | -8.45 (-2.14%) | 5,225 |
| 5 May 2014 | INR | 390 | 406.65 | 390 | 395.1 | 395.1 | +7.4 (+1.91%) | 21,355 |
| 2 May 2014 | INR | 402 | 402 | 383.7 | 387.7 | 387.7 | -13.4 (-3.34%) | 7,557 |
| 30 Apr 2014 | INR | 420 | 429.8 | 395.35 | 401.1 | 401.1 | -15.05 (-3.62%) | 14,893 |
