| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 308.8 | 314.35 | 304.25 | 309.95 | 309.95 | +3.9 (+1.27%) | 13,256 |
| 10 Jun 2014 | INR | 309.7 | 318.8 | 302.1 | 306.05 | 306.05 | -3 (-0.97%) | 23,497 |
| 9 Jun 2014 | INR | 303 | 311.5 | 302.85 | 309.05 | 309.05 | +5.9 (+1.95%) | 10,783 |
| 6 Jun 2014 | INR | 305.9 | 309.6 | 302 | 303.15 | 303.15 | -1.2 (-0.39%) | 9,913 |
| 5 Jun 2014 | INR | 308 | 310.1 | 302.5 | 304.35 | 304.35 | +0.05 (+0.02%) | 15,324 |
| 4 Jun 2014 | INR | 311.9 | 314.8 | 302.2 | 304.3 | 304.3 | -3.65 (-1.19%) | 10,362 |
| 3 Jun 2014 | INR | 311 | 314.9 | 306.1 | 307.95 | 307.95 | -0.35 (-0.11%) | 13,815 |
| 2 Jun 2014 | INR | 303 | 309.9 | 300.55 | 308.3 | 308.3 | +11.1 (+3.73%) | 14,419 |
| 30 May 2014 | INR | 304 | 304 | 295.7 | 297.2 | 297.2 | +1 (+0.34%) | 10,401 |
| 29 May 2014 | INR | 305 | 310 | 295 | 296.2 | 296.2 | +0.05 (+0.02%) | 31,594 |
| 28 May 2014 | INR | 300.95 | 307 | 294 | 296.15 | 296.15 | -0.95 (-0.32%) | 14,369 |
| 27 May 2014 | INR | 298 | 304.55 | 292 | 297.1 | 297.1 | +7.15 (+2.47%) | 24,814 |
| 26 May 2014 | INR | 285 | 300 | 285 | 289.95 | 289.95 | +7.55 (+2.67%) | 78,562 |
| 23 May 2014 | INR | 282.45 | 284.75 | 276.5 | 282.4 | 282.4 | +4.3 (+1.55%) | 6,898 |
| 22 May 2014 | INR | 272 | 286.95 | 271 | 278.1 | 278.1 | +8.85 (+3.29%) | 33,504 |
| 21 May 2014 | INR | 273 | 276.65 | 267.7 | 269.25 | 269.25 | -2.2 (-0.81%) | 12,278 |
| 20 May 2014 | INR | 275 | 279 | 269 | 271.45 | 271.45 | -0.7 (-0.26%) | 24,544 |
| 19 May 2014 | INR | 277 | 283 | 271.45 | 272.15 | 272.15 | -2 (-0.73%) | 8,093 |
| 16 May 2014 | INR | 279.85 | 280 | 268.2 | 274.15 | 274.15 | -3.6 (-1.30%) | 14,346 |
| 15 May 2014 | INR | 286.4 | 286.4 | 276 | 277.75 | 277.75 | -4.45 (-1.58%) | 7,049 |
| 14 May 2014 | INR | 283 | 286.4 | 280 | 282.2 | 282.2 | +1.2 (+0.43%) | 14,674 |
| 13 May 2014 | INR | 283.95 | 285 | 278.15 | 281 | 281 | -3.4 (-1.20%) | 20,044 |
| 12 May 2014 | INR | 283.2 | 299 | 277.1 | 284.4 | 284.4 | +0.25 (+0.09%) | 22,701 |
| 9 May 2014 | INR | 282 | 287 | 282 | 284.15 | 284.15 | +3.65 (+1.30%) | 1,778 |
| 8 May 2014 | INR | 281.6 | 285.5 | 279 | 280.5 | 280.5 | -2.85 (-1.01%) | 745 |
| 7 May 2014 | INR | 282 | 284.9 | 280.25 | 283.35 | 283.35 | +3.3 (+1.18%) | 497 |
| 6 May 2014 | INR | 284 | 285.55 | 278.15 | 280.05 | 280.05 | -4.1 (-1.44%) | 1,003 |
| 5 May 2014 | INR | 292.6 | 292.6 | 282.1 | 284.15 | 284.15 | -4.5 (-1.56%) | 482 |
| 2 May 2014 | INR | 291.5 | 295 | 285 | 288.65 | 288.65 | -3.15 (-1.08%) | 8,974 |
| 30 Apr 2014 | INR | 288.7 | 299 | 285.1 | 291.8 | 291.8 | +6.85 (+2.40%) | 16,470 |
