| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 270 | 275.4 | 261.8 | 266.6 | 266.6 | +7.2 (+2.78%) | 156,135 |
| 10 Jun 2014 | INR | 245 | 260.9 | 245 | 259.4 | 259.4 | +14.7 (+6.01%) | 143,601 |
| 9 Jun 2014 | INR | 248 | 248 | 241.15 | 244.7 | 244.7 | +3.7 (+1.54%) | 23,279 |
| 6 Jun 2014 | INR | 241.45 | 245.95 | 240.25 | 241 | 241 | +1.1 (+0.46%) | 38,719 |
| 5 Jun 2014 | INR | 245.85 | 246.2 | 238 | 239.9 | 239.9 | -6.45 (-2.62%) | 50,020 |
| 4 Jun 2014 | INR | 247.65 | 249.85 | 245 | 246.35 | 246.35 | -2.1 (-0.85%) | 24,119 |
| 3 Jun 2014 | INR | 250 | 255.75 | 247.05 | 248.45 | 248.45 | -1.15 (-0.46%) | 30,475 |
| 2 Jun 2014 | INR | 252.95 | 252.95 | 245.25 | 249.6 | 249.6 | +3.55 (+1.44%) | 19,406 |
| 30 May 2014 | INR | 245 | 249.1 | 245 | 246.05 | 246.05 | -0.9 (-0.36%) | 13,909 |
| 29 May 2014 | INR | 249.1 | 250.35 | 246 | 246.95 | 246.95 | -0.8 (-0.32%) | 17,500 |
| 28 May 2014 | INR | 249.95 | 253.15 | 246.1 | 247.75 | 247.75 | -1.15 (-0.46%) | 19,558 |
| 27 May 2014 | INR | 250.05 | 256 | 245 | 248.9 | 248.9 | +1.7 (+0.69%) | 53,886 |
| 26 May 2014 | INR | 240 | 248.95 | 240 | 247.2 | 247.2 | +7.25 (+3.02%) | 57,967 |
| 23 May 2014 | INR | 248 | 251 | 239 | 239.95 | 239.95 | -8 (-3.23%) | 60,651 |
| 22 May 2014 | INR | 254.85 | 256 | 246.05 | 247.95 | 247.95 | -3.95 (-1.57%) | 35,800 |
| 21 May 2014 | INR | 250.95 | 254.05 | 243 | 251.9 | 251.9 | +3.1 (+1.25%) | 59,146 |
| 20 May 2014 | INR | 236.95 | 255 | 228.1 | 248.8 | 248.8 | +14.45 (+6.17%) | 126,957 |
| 19 May 2014 | INR | 257 | 261 | 228 | 234.35 | 234.35 | -22.55 (-8.78%) | 125,542 |
| 16 May 2014 | INR | 272 | 272.55 | 255.6 | 256.9 | 256.9 | -13.5 (-4.99%) | 84,761 |
| 15 May 2014 | INR | 272.8 | 279.55 | 269.1 | 270.4 | 270.4 | -0.75 (-0.28%) | 49,682 |
| 14 May 2014 | INR | 268.1 | 274.25 | 268 | 271.15 | 271.15 | +5 (+1.88%) | 38,656 |
| 13 May 2014 | INR | 266.85 | 272 | 265 | 266.15 | 266.15 | +1 (+0.38%) | 60,250 |
| 12 May 2014 | INR | 277.85 | 277.85 | 263 | 265.15 | 265.15 | -9.15 (-3.34%) | 43,599 |
| 9 May 2014 | INR | 279.35 | 279.65 | 273.25 | 274.3 | 274.3 | -3.75 (-1.35%) | 39,743 |
| 8 May 2014 | INR | 285.45 | 286.1 | 276.2 | 278.05 | 278.05 | -4.5 (-1.59%) | 22,458 |
| 7 May 2014 | INR | 283.95 | 286.5 | 281.5 | 282.55 | 282.55 | -0.2 (-0.07%) | 27,148 |
| 6 May 2014 | INR | 288.7 | 291.8 | 282 | 282.75 | 282.75 | -4.95 (-1.72%) | 40,737 |
| 5 May 2014 | INR | 303.95 | 303.95 | 287.05 | 287.7 | 287.7 | -7.2 (-2.44%) | 33,473 |
| 2 May 2014 | INR | 298 | 301.65 | 291.35 | 294.9 | 294.9 | -2.65 (-0.89%) | 51,446 |
| 30 Apr 2014 | INR | 286.85 | 300 | 284.5 | 297.55 | 297.55 | +11.45 (+4.00%) | 88,513 |
