| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 690 | 692.4 | 673.0667 | 677.5556 | 304.9002 | -1.155 (-0.17%) | 25,453 |
| 16 Jun 2014 | INR | 676.2223 | 684.4 | 659.3333 | 678.7111 | 305.4201 | +3.778 (+0.56%) | 56,964 |
| 13 Jun 2014 | INR | 681.2889 | 685.1556 | 661.0223 | 674.9333 | 303.7201 | -11.511 (-1.68%) | 39,662 |
| 12 Jun 2014 | INR | 697.0223 | 697.0667 | 670 | 686.4444 | 308.9001 | +2.311 (+0.34%) | 17,453 |
| 11 Jun 2014 | INR | 712 | 722 | 680 | 684.1333 | 307.8601 | -21.156 (-3.00%) | 55,017 |
| 10 Jun 2014 | INR | 690.2667 | 707.0223 | 675.0223 | 705.2889 | 317.3802 | +15.156 (+2.20%) | 58,915 |
| 9 Jun 2014 | INR | 677.0223 | 692 | 673.0223 | 690.1333 | 310.5601 | +6.489 (+0.95%) | 74,431 |
| 6 Jun 2014 | INR | 658.4 | 690 | 645.5111 | 683.6444 | 307.6401 | +29.733 (+4.55%) | 102,599 |
| 5 Jun 2014 | INR | 648.4889 | 659.2889 | 620 | 653.9111 | 294.2601 | +18.355 (+2.89%) | 89,608 |
| 4 Jun 2014 | INR | 597.1556 | 655.0223 | 596.3111 | 635.5556 | 286.0002 | +36.489 (+6.09%) | 91,151 |
| 3 Jun 2014 | INR | 603.1111 | 608 | 579.2889 | 599.0667 | 269.5801 | -4.178 (-0.69%) | 144,746 |
| 2 Jun 2014 | INR | 600.0889 | 607.2444 | 499.9556 | 603.2444 | 271.4601 | +10.711 (+1.81%) | 175,995 |
| 30 May 2014 | INR | 608.8444 | 608.8444 | 581.2 | 592.5333 | 266.6401 | +11.689 (+2.01%) | 111,671 |
| 29 May 2014 | INR | 471.6 | 597.8667 | 471.6 | 580.8444 | 261.3801 | -8.667 (-1.47%) | 407,133 |
| 28 May 2014 | INR | 590 | 598 | 585.1556 | 589.5111 | 265.2801 | -2.489 (-0.42%) | 45,133 |
| 27 May 2014 | INR | 599.9556 | 599.9556 | 584.0889 | 592 | 266.4001 | -4.044 (-0.68%) | 50,186 |
| 26 May 2014 | INR | 605.0223 | 606 | 580.6223 | 596.0444 | 268.2201 | -3.689 (-0.62%) | 283,951 |
| 23 May 2014 | INR | 600.7111 | 608.7111 | 592.0444 | 599.7333 | 269.8801 | +0.8 (+0.13%) | 209,319 |
| 22 May 2014 | INR | 560 | 605.0223 | 560 | 598.9333 | 269.5201 | +37.511 (+6.68%) | 146,342 |
| 21 May 2014 | INR | 537.0223 | 565.0223 | 537.0223 | 561.4223 | 252.6402 | +11.289 (+2.05%) | 267,026 |
| 20 May 2014 | INR | 552 | 554 | 539.0223 | 550.1333 | 247.5601 | -1.111 (-0.20%) | 81,893 |
| 19 May 2014 | INR | 554.4444 | 554.8889 | 541.6 | 551.2444 | 248.0601 | +4.4 (+0.80%) | 43,155 |
| 16 May 2014 | INR | 563.0223 | 569.0223 | 535.0223 | 546.8444 | 246.0801 | -9.645 (-1.73%) | 118,902 |
| 15 May 2014 | INR | 535.0223 | 561.0223 | 534 | 556.4889 | 250.4201 | +16.089 (+2.98%) | 1,208,021 |
| 14 May 2014 | INR | 545.0223 | 545.2 | 532.6667 | 540.4 | 243.1801 | -7.2 (-1.31%) | 86,724 |
| 13 May 2014 | INR | 542.2223 | 550 | 527.2 | 547.6 | 246.4201 | -1.822 (-0.33%) | 140,706 |
| 12 May 2014 | INR | 538.4 | 550 | 532 | 549.4223 | 247.2402 | +21.956 (+4.16%) | 89,173 |
| 9 May 2014 | INR | 538.4 | 549.4223 | 524.8444 | 527.4667 | 237.3601 | -16.4 (-3.02%) | 95,306 |
| 8 May 2014 | INR | 550 | 550 | 527.5556 | 543.8667 | 244.7401 | -2.978 (-0.54%) | 58,386 |
| 7 May 2014 | INR | 562.8889 | 565.0223 | 540.4 | 546.8444 | 246.0801 | -11.645 (-2.09%) | 141,133 |
