| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 380 | 402.45 | 380 | 385.1 | 385.1 | -0.6 (-0.16%) | 2,586 |
| 16 Jun 2014 | INR | 378.45 | 393.9 | 367 | 385.7 | 385.7 | +5.65 (+1.49%) | 8,077 |
| 13 Jun 2014 | INR | 408 | 410 | 375.1 | 380.05 | 380.05 | -28.7 (-7.02%) | 7,744 |
| 12 Jun 2014 | INR | 367.05 | 420.9 | 367.05 | 408.75 | 408.75 | +45.5 (+12.53%) | 75,905 |
| 11 Jun 2014 | INR | 359.4 | 370 | 355.05 | 363.25 | 363.25 | +9.75 (+2.76%) | 139,801 |
| 10 Jun 2014 | INR | 371.1 | 374.85 | 353 | 353.5 | 353.5 | -16.7 (-4.51%) | 8,243 |
| 9 Jun 2014 | INR | 360 | 385 | 360 | 370.2 | 370.2 | +18.35 (+5.22%) | 8,627 |
| 6 Jun 2014 | INR | 348.8 | 354.4 | 345 | 351.85 | 351.85 | +6.5 (+1.88%) | 6,918 |
| 5 Jun 2014 | INR | 341.25 | 360.9 | 339.5 | 345.35 | 345.35 | +4.05 (+1.19%) | 30,470 |
| 4 Jun 2014 | INR | 341 | 343.45 | 335 | 341.3 | 341.3 | +2.75 (+0.81%) | 7,034 |
| 3 Jun 2014 | INR | 343 | 349 | 330 | 338.55 | 338.55 | +0.55 (+0.16%) | 3,661 |
| 2 Jun 2014 | INR | 353 | 353 | 337 | 338 | 338 | +2.65 (+0.79%) | 3,713 |
| 30 May 2014 | INR | 321.6 | 346.65 | 321.05 | 335.35 | 335.35 | +0.35 (+0.10%) | 4,571 |
| 29 May 2014 | INR | 328 | 340 | 325 | 335 | 335 | +4.95 (+1.50%) | 868 |
| 28 May 2014 | INR | 348.5 | 348.5 | 323 | 330.05 | 330.05 | -2.3 (-0.69%) | 4,945 |
| 27 May 2014 | INR | 322.05 | 344 | 322.05 | 332.35 | 332.35 | -4.8 (-1.42%) | 5,276 |
| 26 May 2014 | INR | 359.75 | 359.75 | 315.05 | 337.15 | 337.15 | -11.7 (-3.35%) | 5,976 |
| 23 May 2014 | INR | 353 | 356.95 | 335.55 | 348.85 | 348.85 | -0.35 (-0.10%) | 22,141 |
| 22 May 2014 | INR | 344.95 | 353.5 | 337.1 | 349.2 | 349.2 | +14.85 (+4.44%) | 6,601 |
| 21 May 2014 | INR | 340 | 353 | 326 | 334.35 | 334.35 | -4.05 (-1.20%) | 3,005 |
| 20 May 2014 | INR | 337.95 | 343.7 | 330 | 338.4 | 338.4 | +9.65 (+2.94%) | 6,261 |
| 19 May 2014 | INR | 309.95 | 336 | 306.25 | 328.75 | 328.75 | +21.2 (+6.89%) | 6,532 |
| 16 May 2014 | INR | 320 | 320 | 298 | 307.55 | 307.55 | +4.1 (+1.35%) | 3,050 |
| 15 May 2014 | INR | 309.5 | 310 | 303 | 303.45 | 303.45 | +0.7 (+0.23%) | 505 |
| 14 May 2014 | INR | 305 | 311 | 302 | 302.75 | 302.75 | -4.95 (-1.61%) | 714 |
| 13 May 2014 | INR | 306 | 317.75 | 298 | 307.7 | 307.7 | +3.6 (+1.18%) | 3,029 |
| 12 May 2014 | INR | 310 | 316.75 | 300 | 304.1 | 304.1 | -3.05 (-0.99%) | 949 |
| 9 May 2014 | INR | 295 | 316.95 | 295 | 307.15 | 307.15 | +4.95 (+1.64%) | 1,597 |
| 8 May 2014 | INR | 304 | 308 | 297.1 | 302.2 | 302.2 | -1.2 (-0.40%) | 457 |
| 7 May 2014 | INR | 310 | 319 | 300 | 303.4 | 303.4 | -5.6 (-1.81%) | 2,185 |
