| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 267.9 | 268 | 252 | 256.35 | 256.35 | -4.55 (-1.74%) | 20,359 |
| 10 Jun 2014 | INR | 246 | 267.5 | 245.05 | 260.9 | 260.9 | +15.95 (+6.51%) | 47,657 |
| 9 Jun 2014 | INR | 248 | 248 | 240 | 244.95 | 244.95 | +1.7 (+0.70%) | 16,487 |
| 6 Jun 2014 | INR | 240 | 245 | 240 | 243.25 | 243.25 | -1.15 (-0.47%) | 18,197 |
| 5 Jun 2014 | INR | 245 | 245.45 | 241 | 244.4 | 244.4 | -0.4 (-0.16%) | 104,730 |
| 4 Jun 2014 | INR | 239 | 245 | 236 | 244.8 | 244.8 | +10.65 (+4.55%) | 40,026 |
| 3 Jun 2014 | INR | 237 | 240.4 | 232 | 234.15 | 234.15 | -1.05 (-0.45%) | 10,155 |
| 2 Jun 2014 | INR | 231.5 | 239 | 230.6 | 235.2 | 235.2 | +3.7 (+1.60%) | 6,832 |
| 30 May 2014 | INR | 239.9 | 239.9 | 230 | 231.5 | 231.5 | -3.7 (-1.57%) | 11,090 |
| 29 May 2014 | INR | 236.65 | 237.7 | 231.6 | 235.2 | 235.2 | -4.25 (-1.77%) | 7,567 |
| 28 May 2014 | INR | 232.65 | 241 | 230.5 | 239.45 | 239.45 | +6.8 (+2.92%) | 10,656 |
| 27 May 2014 | INR | 240 | 241 | 230 | 232.65 | 232.65 | -5.15 (-2.17%) | 10,706 |
| 26 May 2014 | INR | 237 | 244.35 | 232 | 237.8 | 237.8 | +0.5 (+0.21%) | 42,347 |
| 23 May 2014 | INR | 241 | 243.5 | 234.35 | 237.3 | 237.3 | -0.85 (-0.36%) | 112,623 |
| 22 May 2014 | INR | 233.7 | 240 | 233.05 | 238.15 | 238.15 | +4.2 (+1.80%) | 17,872 |
| 21 May 2014 | INR | 233.75 | 235.75 | 233 | 233.95 | 233.95 | -0.05 (-0.02%) | 21,986 |
| 20 May 2014 | INR | 231.4 | 236.7 | 225 | 234 | 234 | -0.3 (-0.13%) | 16,753 |
| 19 May 2014 | INR | 234 | 235.5 | 232 | 234.3 | 234.3 | +0.45 (+0.19%) | 11,172 |
| 16 May 2014 | INR | 232 | 236 | 222.6 | 233.85 | 233.85 | +3.45 (+1.50%) | 51,389 |
| 15 May 2014 | INR | 237 | 239.95 | 228.1 | 230.4 | 230.4 | -3.5 (-1.50%) | 42,269 |
| 14 May 2014 | INR | 220.2 | 242 | 220.2 | 233.9 | 233.9 | +10.25 (+4.58%) | 54,957 |
| 13 May 2014 | INR | 221.45 | 224.95 | 221.45 | 223.65 | 223.65 | +2.05 (+0.93%) | 19,032 |
| 12 May 2014 | INR | 223 | 224 | 220 | 221.6 | 221.6 | -2.5 (-1.12%) | 16,788 |
| 9 May 2014 | INR | 224 | 225 | 219.95 | 224.1 | 224.1 | -0.4 (-0.18%) | 30,806 |
| 8 May 2014 | INR | 224 | 225 | 216.75 | 224.5 | 224.5 | +0.3 (+0.13%) | 316,780 |
| 7 May 2014 | INR | 224 | 225.55 | 223 | 224.2 | 224.2 | +1.75 (+0.79%) | 25,510 |
| 6 May 2014 | INR | 212 | 223 | 212 | 222.45 | 222.45 | +8.3 (+3.88%) | 40,085 |
| 5 May 2014 | INR | 219.8 | 223.4 | 203.6 | 214.15 | 214.15 | -5.1 (-2.33%) | 67,764 |
| 2 May 2014 | INR | 217.1 | 219.65 | 212.1 | 219.25 | 219.25 | +2.55 (+1.18%) | 23,314 |
| 30 Apr 2014 | INR | 215.05 | 219.5 | 211 | 216.7 | 216.7 | +1.75 (+0.81%) | 27,860 |
