| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 513.65 | 513.65 | 495 | 495.15 | 198.06 | -5.9 (-1.18%) | 6,045 |
| 16 Jun 2014 | INR | 500.95 | 501.5 | 492.05 | 501.05 | 200.42 | +7.05 (+1.43%) | 6,110 |
| 13 Jun 2014 | INR | 499.5 | 499.95 | 490.15 | 494 | 197.6 | -4.5 (-0.90%) | 4,670 |
| 12 Jun 2014 | INR | 473 | 500 | 473 | 498.5 | 199.4 | +7 (+1.42%) | 8,250 |
| 11 Jun 2014 | INR | 500 | 500 | 477.05 | 491.5 | 196.6 | +11.5 (+2.40%) | 26,940 |
| 10 Jun 2014 | INR | 491 | 491 | 465 | 480 | 192 | -19.55 (-3.91%) | 21,430 |
| 9 Jun 2014 | INR | 473.45 | 500 | 460.1 | 499.55 | 199.82 | +39.7 (+8.63%) | 12,390 |
| 6 Jun 2014 | INR | 434.05 | 460.95 | 434.05 | 459.85 | 183.94 | +23.15 (+5.30%) | 10,830 |
| 5 Jun 2014 | INR | 435 | 450 | 410 | 436.7 | 174.68 | +18.75 (+4.49%) | 7,265 |
| 4 Jun 2014 | INR | 414 | 422.45 | 406.75 | 417.95 | 167.18 | +3.1 (+0.75%) | 11,645 |
| 3 Jun 2014 | INR | 410 | 415 | 403.55 | 414.85 | 165.94 | +4.85 (+1.18%) | 2,850 |
| 2 Jun 2014 | INR | 400 | 410 | 395 | 410 | 164 | +17.45 (+4.45%) | 2,390 |
| 30 May 2014 | INR | 400 | 409 | 381.7 | 392.55 | 157.02 | +2.5 (+0.64%) | 6,055 |
| 29 May 2014 | INR | 385.25 | 401 | 385.25 | 390.05 | 156.02 | -9.9 (-2.48%) | 3,565 |
| 28 May 2014 | INR | 390.1 | 405 | 390.1 | 399.95 | 159.98 | +7.95 (+2.03%) | 3,300 |
| 27 May 2014 | INR | 398 | 403 | 392 | 392 | 156.8 | +9.45 (+2.47%) | 20,720 |
| 26 May 2014 | INR | 395 | 419.5 | 381.25 | 382.55 | 153.02 | -20.95 (-5.19%) | 5,140 |
| 23 May 2014 | INR | 415.4 | 415.4 | 390 | 403.5 | 161.4 | +2.65 (+0.66%) | 7,970 |
| 22 May 2014 | INR | 409.95 | 410 | 396.9 | 400.85 | 160.34 | +3.05 (+0.77%) | 9,935 |
| 21 May 2014 | INR | 416 | 416 | 385.7 | 397.8 | 159.12 | -14.75 (-3.58%) | 7,030 |
| 20 May 2014 | INR | 395 | 430 | 395 | 412.55 | 165.02 | +11.75 (+2.93%) | 1,775 |
| 19 May 2014 | INR | 372 | 410 | 371.05 | 400.8 | 160.32 | +27.5 (+7.37%) | 30,990 |
| 16 May 2014 | INR | 361.1 | 390 | 361 | 373.3 | 149.32 | +14.05 (+3.91%) | 52,940 |
| 15 May 2014 | INR | 335 | 369.9 | 326.3 | 359.25 | 143.7 | +28.1 (+8.49%) | 47,980 |
| 14 May 2014 | INR | 332.85 | 335 | 330.05 | 331.15 | 132.46 | +2.8 (+0.85%) | 5,735 |
| 13 May 2014 | INR | 334.95 | 336 | 320.1 | 328.35 | 131.34 | -3.4 (-1.02%) | 11,480 |
| 12 May 2014 | INR | 330 | 336.45 | 320 | 331.75 | 132.7 | +3.75 (+1.14%) | 35,920 |
| 9 May 2014 | INR | 339.95 | 339.95 | 305.55 | 328 | 131.2 | +3.65 (+1.13%) | 18,010 |
| 8 May 2014 | INR | 322.1 | 327 | 311.05 | 324.35 | 129.74 | -2.9 (-0.89%) | 3,430 |
| 7 May 2014 | INR | 330 | 330 | 325 | 327.25 | 130.9 | +1.5 (+0.46%) | 19,170 |
