| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | INR | 394.8 | 421.9 | 394 | 415.05 | 415.05 | +23 (+5.87%) | 1,250,000 |
| 28 May 2014 | INR | 404.25 | 412.5 | 383 | 392.05 | 392.05 | -8 (-2.00%) | 995,330 |
| 27 May 2014 | INR | 399 | 406.75 | 394 | 400.05 | 400.05 | +3.95 (+1.00%) | 267,610 |
| 26 May 2014 | INR | 400.05 | 414.8 | 393.8 | 396.1 | 396.1 | -2.15 (-0.54%) | 577,230 |
| 23 May 2014 | INR | 395.65 | 401.3 | 395 | 398.25 | 398.25 | +3.85 (+0.98%) | 165,450 |
| 22 May 2014 | INR | 398.45 | 404.2 | 392 | 394.4 | 394.4 | -0.55 (-0.14%) | 455,720 |
| 21 May 2014 | INR | 392.15 | 400 | 390.25 | 394.95 | 394.95 | +4.8 (+1.23%) | 849,420 |
| 20 May 2014 | INR | 385.55 | 394.4 | 384.5 | 390.15 | 390.15 | +6.25 (+1.63%) | 424,770 |
| 19 May 2014 | INR | 389.9 | 398 | 376.2 | 383.9 | 383.9 | -0.55 (-0.14%) | 349,940 |
| 16 May 2014 | INR | 393 | 395.9 | 383 | 384.45 | 384.45 | +0.75 (+0.20%) | 271,370 |
| 15 May 2014 | INR | 392.5 | 398 | 378.75 | 383.7 | 383.7 | -8.15 (-2.08%) | 247,110 |
| 14 May 2014 | INR | 398.8 | 403.9 | 388 | 391.85 | 391.85 | -7.25 (-1.82%) | 357,290 |
| 13 May 2014 | INR | 402 | 411.9 | 395.1 | 399.1 | 399.1 | -1.2 (-0.30%) | 351,050 |
| 12 May 2014 | INR | 399.3 | 412.65 | 399.15 | 400.3 | 400.3 | +0.2 (+0.05%) | 285,770 |
| 9 May 2014 | INR | 397 | 402.8 | 397 | 400.1 | 400.1 | +2.05 (+0.52%) | 100,420 |
| 8 May 2014 | INR | 398 | 402.85 | 392.35 | 398.05 | 398.05 | -0.85 (-0.21%) | 73,600 |
| 7 May 2014 | INR | 404.05 | 405 | 397.95 | 398.9 | 398.9 | -6.05 (-1.49%) | 167,310 |
| 6 May 2014 | INR | 404 | 409.45 | 402.8 | 404.95 | 404.95 | -0.3 (-0.07%) | 56,670 |
| 5 May 2014 | INR | 411.4 | 414.45 | 404.25 | 405.25 | 405.25 | -6.15 (-1.49%) | 60,720 |
| 2 May 2014 | INR | 408.2 | 417.45 | 408.2 | 411.4 | 411.4 | +2.25 (+0.55%) | 49,920 |
| 30 Apr 2014 | INR | 419 | 426.3 | 404.1 | 409.15 | 409.15 | -6.75 (-1.62%) | 314,830 |
| 29 Apr 2014 | INR | 404.85 | 418.7 | 403.55 | 415.9 | 415.9 | +11.75 (+2.91%) | 380,210 |
| 28 Apr 2014 | INR | 407 | 408 | 402.55 | 404.15 | 404.15 | -2.85 (-0.70%) | 87,820 |
| 25 Apr 2014 | INR | 403 | 411.95 | 403 | 407 | 407 | -0.05 (-0.01%) | 236,330 |
| 24 Apr 2014 | INR | 407.05 | 407.05 | 407.05 | 407.05 | 407.05 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 409.75 | 409.75 | 403.1 | 407.05 | 407.05 | +0.65 (+0.16%) | 163,740 |
| 22 Apr 2014 | INR | 403.3 | 410.75 | 403.15 | 406.4 | 406.4 | -1 (-0.25%) | 64,020 |
| 21 Apr 2014 | INR | 405 | 412.5 | 404.9 | 407.4 | 407.4 | +3.4 (+0.84%) | 52,120 |
| 17 Apr 2014 | INR | 409.25 | 417 | 401.5 | 404 | 404 | -5.3 (-1.29%) | 129,610 |
| 16 Apr 2014 | INR | 411.15 | 416.4 | 402.1 | 409.3 | 409.3 | +0.5 (+0.12%) | 208,430 |
