| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 540 | 565 | 540 | 560.6 | 560.6 | +20.75 (+3.84%) | 1,580,000 |
| 16 Jun 2014 | INR | 535.9 | 543.5 | 533.3 | 539.85 | 539.85 | -2.35 (-0.43%) | 472,780 |
| 13 Jun 2014 | INR | 549.3 | 555 | 540 | 542.2 | 542.2 | -7.1 (-1.29%) | 573,500 |
| 12 Jun 2014 | INR | 541 | 552.45 | 539.35 | 549.3 | 549.3 | +5.65 (+1.04%) | 860,730 |
| 11 Jun 2014 | INR | 538.05 | 547.8 | 536.65 | 543.65 | 543.65 | +7.4 (+1.38%) | 1,990,000 |
| 10 Jun 2014 | INR | 530 | 539.8 | 523 | 536.25 | 536.25 | +8.15 (+1.54%) | 2,580,000 |
| 9 Jun 2014 | INR | 507.9 | 530 | 507.1 | 528.1 | 528.1 | +22.75 (+4.50%) | 4,290,000 |
| 6 Jun 2014 | INR | 512 | 512.85 | 503.5 | 505.35 | 505.35 | -4.75 (-0.93%) | 1,630,000 |
| 5 Jun 2014 | INR | 509.6 | 516 | 507.1 | 510.1 | 510.1 | +1.1 (+0.22%) | 1,230,000 |
| 4 Jun 2014 | INR | 507.7 | 510.9 | 504.4 | 509 | 509 | -0.1 (-0.02%) | 676,270 |
| 3 Jun 2014 | INR | 511 | 512.6 | 506.15 | 509.1 | 509.1 | -0.75 (-0.15%) | 586,750 |
| 2 Jun 2014 | INR | 504.35 | 515 | 503.35 | 509.85 | 509.85 | +2.25 (+0.44%) | 887,650 |
| 30 May 2014 | INR | 507 | 513.15 | 501.75 | 507.6 | 507.6 | +1.25 (+0.25%) | 1,630,000 |
| 29 May 2014 | INR | 510 | 514.9 | 504 | 506.35 | 506.35 | -3.85 (-0.75%) | 1,730,000 |
| 28 May 2014 | INR | 522.6 | 524.5 | 506.5 | 510.2 | 510.2 | -13.55 (-2.59%) | 959,460 |
| 27 May 2014 | INR | 526 | 529.5 | 515 | 523.75 | 523.75 | +0.15 (+0.03%) | 601,380 |
| 26 May 2014 | INR | 532 | 538.75 | 520.05 | 523.6 | 523.6 | -16.95 (-3.14%) | 687,590 |
| 23 May 2014 | INR | 538.5 | 542.25 | 533 | 540.55 | 540.55 | +2.75 (+0.51%) | 495,350 |
| 22 May 2014 | INR | 549.5 | 549.85 | 536.75 | 537.8 | 537.8 | -8.5 (-1.56%) | 1,300,000 |
| 21 May 2014 | INR | 528 | 549.5 | 528 | 546.3 | 546.3 | +17.4 (+3.29%) | 1,840,000 |
| 20 May 2014 | INR | 535 | 535.7 | 515.7 | 528.9 | 528.9 | +1.45 (+0.27%) | 1,030,000 |
| 19 May 2014 | INR | 542 | 542 | 522.5 | 527.45 | 527.45 | -9.05 (-1.69%) | 885,760 |
| 16 May 2014 | INR | 540 | 550 | 527 | 536.5 | 536.5 | +7.45 (+1.41%) | 2,070,000 |
| 15 May 2014 | INR | 563.9 | 563.9 | 523.5 | 529.05 | 529.05 | -27.85 (-5.00%) | 1,910,000 |
| 14 May 2014 | INR | 544.9 | 560 | 542 | 556.9 | 556.9 | +16.55 (+3.06%) | 1,210,000 |
| 13 May 2014 | INR | 539.3 | 551 | 534.95 | 540.35 | 540.35 | +2.15 (+0.40%) | 1,110,000 |
| 12 May 2014 | INR | 520.25 | 540 | 518.1 | 538.2 | 538.2 | +17.05 (+3.27%) | 896,110 |
| 9 May 2014 | INR | 504.45 | 522.5 | 503 | 521.15 | 521.15 | +16.75 (+3.32%) | 503,570 |
| 8 May 2014 | INR | 504.3 | 511.9 | 503 | 504.4 | 504.4 | -1.25 (-0.25%) | 473,380 |
| 7 May 2014 | INR | 510 | 515 | 504 | 505.65 | 505.65 | -9.1 (-1.77%) | 492,770 |
