| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 220.5 | 231.8 | 219.25 | 228.45 | 228.45 | +7.6 (+3.44%) | 34,817 |
| 10 Jun 2014 | INR | 219 | 223 | 218 | 220.85 | 220.85 | +3.2 (+1.47%) | 11,770 |
| 9 Jun 2014 | INR | 221 | 221.45 | 216.75 | 217.65 | 217.65 | -2.35 (-1.07%) | 19,094 |
| 6 Jun 2014 | INR | 223 | 225.9 | 219 | 220 | 220 | -0.95 (-0.43%) | 14,532 |
| 5 Jun 2014 | INR | 222 | 224 | 219.55 | 220.95 | 220.95 | +0.75 (+0.34%) | 5,889 |
| 4 Jun 2014 | INR | 220 | 222 | 217.5 | 220.2 | 220.2 | +2.65 (+1.22%) | 8,485 |
| 3 Jun 2014 | INR | 224 | 224.55 | 216 | 217.55 | 217.55 | -6.4 (-2.86%) | 88,341 |
| 2 Jun 2014 | INR | 225.05 | 232.9 | 223.1 | 223.95 | 223.95 | -2.95 (-1.30%) | 5,978 |
| 30 May 2014 | INR | 215.05 | 229 | 215 | 226.9 | 226.9 | +11.1 (+5.14%) | 11,585 |
| 29 May 2014 | INR | 217.25 | 219.5 | 214.1 | 215.8 | 215.8 | -0.75 (-0.35%) | 3,051 |
| 28 May 2014 | INR | 217.8 | 220.85 | 216 | 216.55 | 216.55 | -3.2 (-1.46%) | 2,450 |
| 27 May 2014 | INR | 216.2 | 223.55 | 215 | 219.75 | 219.75 | +4.5 (+2.09%) | 6,744 |
| 26 May 2014 | INR | 221 | 221 | 213.1 | 215.25 | 215.25 | -3.1 (-1.42%) | 28,363 |
| 23 May 2014 | INR | 225 | 225 | 215 | 218.35 | 218.35 | -3 (-1.36%) | 9,693 |
| 22 May 2014 | INR | 216.5 | 224 | 216.5 | 221.35 | 221.35 | +7.3 (+3.41%) | 14,126 |
| 21 May 2014 | INR | 212 | 220.45 | 211 | 214.05 | 214.05 | +2.95 (+1.40%) | 10,514 |
| 20 May 2014 | INR | 209.3 | 212.9 | 208.6 | 211.1 | 211.1 | +3.9 (+1.88%) | 5,257 |
| 19 May 2014 | INR | 216 | 218.9 | 205 | 207.2 | 207.2 | -4.9 (-2.31%) | 11,026 |
| 16 May 2014 | INR | 217.2 | 218 | 210 | 212.1 | 212.1 | -2.5 (-1.16%) | 6,399 |
| 15 May 2014 | INR | 214.05 | 217 | 213.55 | 214.6 | 214.6 | +3.55 (+1.68%) | 8,567 |
| 14 May 2014 | INR | 210 | 212.5 | 210 | 211.05 | 211.05 | +0.05 (+0.02%) | 2,522 |
| 13 May 2014 | INR | 207.6 | 214 | 207.6 | 211 | 211 | +2 (+0.96%) | 105,157 |
| 12 May 2014 | INR | 211 | 211.9 | 204.1 | 209 | 209 | -0.1 (-0.05%) | 6,161 |
| 9 May 2014 | INR | 211 | 211 | 207.05 | 209.1 | 209.1 | -0.85 (-0.40%) | 3,181 |
| 8 May 2014 | INR | 211.9 | 211.9 | 205 | 209.95 | 209.95 | +0.8 (+0.38%) | 3,229 |
| 7 May 2014 | INR | 211.95 | 212 | 207 | 209.15 | 209.15 | +2.6 (+1.26%) | 4,257 |
| 6 May 2014 | INR | 205.9 | 207.05 | 204 | 206.55 | 206.55 | +0.45 (+0.22%) | 4,669 |
| 5 May 2014 | INR | 210 | 210 | 204 | 206.1 | 206.1 | -1.7 (-0.82%) | 5,397 |
| 2 May 2014 | INR | 207 | 215 | 207 | 207.8 | 207.8 | -2.75 (-1.31%) | 4,889 |
| 30 Apr 2014 | INR | 213.05 | 218.7 | 207.05 | 210.55 | 210.55 | -4.65 (-2.16%) | 8,391 |
