| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 260.1 | 263.85 | 256.9 | 261.3 | 261.3 | -5.25 (-1.97%) | 21,786 |
| 9 Jun 2014 | INR | 260.2 | 267.85 | 248.2 | 266.55 | 266.55 | +5.3 (+2.03%) | 52,320 |
| 6 Jun 2014 | INR | 267.95 | 269 | 258.15 | 261.25 | 261.25 | -4.35 (-1.64%) | 20,608 |
| 5 Jun 2014 | INR | 262.35 | 270 | 258.15 | 265.6 | 265.6 | +5.1 (+1.96%) | 36,483 |
| 4 Jun 2014 | INR | 266.9 | 267 | 260 | 260.5 | 260.5 | -6.6 (-2.47%) | 3,361 |
| 3 Jun 2014 | INR | 269.9 | 269.9 | 257.1 | 267.1 | 267.1 | +2.95 (+1.12%) | 7,062 |
| 2 Jun 2014 | INR | 265 | 267.9 | 250.1 | 264.15 | 264.15 | +4.25 (+1.64%) | 12,527 |
| 30 May 2014 | INR | 256.5 | 260.7 | 252.8 | 259.9 | 259.9 | +11.6 (+4.67%) | 26,052 |
| 29 May 2014 | INR | 245 | 256.5 | 239 | 248.3 | 248.3 | +5.9 (+2.43%) | 839,691 |
| 28 May 2014 | INR | 230 | 243.95 | 230 | 242.4 | 242.4 | +10.5 (+4.53%) | 42,436 |
| 27 May 2014 | INR | 233 | 236 | 226.95 | 231.9 | 231.9 | -1.8 (-0.77%) | 32,857 |
| 26 May 2014 | INR | 247.95 | 248 | 228 | 233.7 | 233.7 | -3.25 (-1.37%) | 97,380 |
| 23 May 2014 | INR | 243.5 | 243.75 | 232.3 | 236.95 | 236.95 | -5.75 (-2.37%) | 28,161 |
| 22 May 2014 | INR | 225 | 244.85 | 224 | 242.7 | 242.7 | +12.2 (+5.29%) | 98,477 |
| 21 May 2014 | INR | 219 | 232.9 | 219 | 230.5 | 230.5 | +9 (+4.06%) | 109,130 |
| 20 May 2014 | INR | 207.45 | 224.95 | 206.1 | 221.5 | 221.5 | +9.95 (+4.70%) | 98,935 |
| 19 May 2014 | INR | 195 | 211.8 | 194.25 | 211.55 | 211.55 | +19 (+9.87%) | 50,322 |
| 16 May 2014 | INR | 201 | 201 | 188.9 | 192.55 | 192.55 | +1.05 (+0.55%) | 48,546 |
| 15 May 2014 | INR | 192.6 | 200 | 184 | 191.5 | 191.5 | +4.1 (+2.19%) | 525,047 |
| 14 May 2014 | INR | 179.55 | 190.95 | 179.1 | 187.4 | 187.4 | +9.35 (+5.25%) | 115,861 |
| 13 May 2014 | INR | 166.85 | 178.95 | 163.95 | 178.05 | 178.05 | +7.7 (+4.52%) | 119,116 |
| 12 May 2014 | INR | 166 | 175 | 165.25 | 170.35 | 170.35 | +3.25 (+1.94%) | 24,049 |
| 9 May 2014 | INR | 168.8 | 168.8 | 162 | 167.1 | 167.1 | -1 (-0.59%) | 23,964 |
| 8 May 2014 | INR | 167.85 | 173.4 | 165.2 | 168.1 | 168.1 | +0.25 (+0.15%) | 24,374 |
| 7 May 2014 | INR | 160 | 170 | 159.3 | 167.85 | 167.85 | +7.85 (+4.91%) | 36,565 |
| 6 May 2014 | INR | 165.35 | 165.35 | 159.5 | 160 | 160 | -5 (-3.03%) | 9,901 |
| 5 May 2014 | INR | 170 | 173 | 160.15 | 165 | 165 | -5.85 (-3.42%) | 10,870 |
| 2 May 2014 | INR | 170 | 175 | 166.2 | 170.85 | 170.85 | +0.95 (+0.56%) | 24,473 |
| 30 Apr 2014 | INR | 183 | 186.85 | 167 | 169.9 | 169.9 | -12.55 (-6.88%) | 80,419 |
| 29 Apr 2014 | INR | 179.9 | 187 | 172.35 | 182.45 | 182.45 | +8.95 (+5.16%) | 89,230 |
