| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 259 | 260.8 | 245.05 | 249.25 | 249.25 | -9.35 (-3.62%) | 54,657 |
| 10 Jun 2014 | INR | 261.75 | 261.75 | 252 | 258.6 | 258.6 | -2.15 (-0.82%) | 44,896 |
| 9 Jun 2014 | INR | 255 | 262 | 253 | 260.75 | 260.75 | +5.7 (+2.23%) | 74,368 |
| 6 Jun 2014 | INR | 251.65 | 258.8 | 250 | 255.05 | 255.05 | +6 (+2.41%) | 78,496 |
| 5 Jun 2014 | INR | 253.5 | 253.7 | 247 | 249.05 | 249.05 | -3 (-1.19%) | 52,398 |
| 4 Jun 2014 | INR | 249.7 | 255 | 244.75 | 252.05 | 252.05 | +3.3 (+1.33%) | 60,859 |
| 3 Jun 2014 | INR | 243.05 | 251 | 241.6 | 248.75 | 248.75 | +6.6 (+2.73%) | 56,559 |
| 2 Jun 2014 | INR | 244.6 | 247.6 | 240.85 | 242.15 | 242.15 | -1.3 (-0.53%) | 34,866 |
| 30 May 2014 | INR | 240.1 | 247 | 239.25 | 243.45 | 243.45 | +4.15 (+1.73%) | 37,352 |
| 29 May 2014 | INR | 240.5 | 244.5 | 237 | 239.3 | 239.3 | -2.55 (-1.05%) | 42,680 |
| 28 May 2014 | INR | 236 | 245.6 | 235.3 | 241.85 | 241.85 | +7.5 (+3.20%) | 57,824 |
| 27 May 2014 | INR | 237.5 | 238.95 | 228.05 | 234.35 | 234.35 | -1.9 (-0.80%) | 40,348 |
| 26 May 2014 | INR | 253.1 | 259.5 | 231.5 | 236.25 | 236.25 | -14.85 (-5.91%) | 127,350 |
| 23 May 2014 | INR | 253.15 | 257.3 | 250 | 251.1 | 251.1 | +0.45 (+0.18%) | 65,757 |
| 22 May 2014 | INR | 246.45 | 260.3 | 245.3 | 250.65 | 250.65 | +6.25 (+2.56%) | 148,699 |
| 21 May 2014 | INR | 242.6 | 250 | 240.05 | 244.4 | 244.4 | +3.75 (+1.56%) | 66,264 |
| 20 May 2014 | INR | 237 | 245.55 | 237 | 240.65 | 240.65 | +5.35 (+2.27%) | 123,210 |
| 19 May 2014 | INR | 222 | 241 | 221.6 | 235.3 | 235.3 | +15.75 (+7.17%) | 196,123 |
| 16 May 2014 | INR | 221.7 | 224.9 | 216 | 219.55 | 219.55 | +3.55 (+1.64%) | 68,180 |
| 15 May 2014 | INR | 218.7 | 222.5 | 215 | 216 | 216 | -1.3 (-0.60%) | 61,675 |
| 14 May 2014 | INR | 215.5 | 221.6 | 214.05 | 217.3 | 217.3 | +1.95 (+0.91%) | 60,122 |
| 13 May 2014 | INR | 216.45 | 220.5 | 213.8 | 215.35 | 215.35 | +0.9 (+0.42%) | 66,871 |
| 12 May 2014 | INR | 212.7 | 218 | 211.85 | 214.45 | 214.45 | +3.85 (+1.83%) | 53,872 |
| 9 May 2014 | INR | 209.15 | 213.65 | 207.95 | 210.6 | 210.6 | +2.8 (+1.35%) | 41,671 |
| 8 May 2014 | INR | 211.35 | 212 | 207.25 | 207.8 | 207.8 | -2.05 (-0.98%) | 22,065 |
| 7 May 2014 | INR | 214.75 | 215.4 | 208.2 | 209.85 | 209.85 | -3.95 (-1.85%) | 23,016 |
| 6 May 2014 | INR | 217.8 | 220.15 | 213 | 213.8 | 213.8 | -1.2 (-0.56%) | 37,078 |
| 5 May 2014 | INR | 214 | 218 | 207 | 215 | 215 | +1.75 (+0.82%) | 71,555 |
| 2 May 2014 | INR | 223.9 | 227 | 209.1 | 213.25 | 213.25 | -7.25 (-3.29%) | 241,472 |
| 30 Apr 2014 | INR | 217 | 226.45 | 214.2 | 220.5 | 220.5 | +3.65 (+1.68%) | 69,284 |
