| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 690 | 703 | 673.85 | 685.5 | 685.5 | -1 (-0.15%) | 270,545 |
| 10 Jun 2014 | INR | 653 | 690.5 | 653 | 686.5 | 686.5 | +34.15 (+5.23%) | 436,978 |
| 9 Jun 2014 | INR | 650.1 | 656.05 | 645.75 | 652.35 | 652.35 | +4.15 (+0.64%) | 81,460 |
| 6 Jun 2014 | INR | 640.6 | 650.4 | 633.5 | 648.2 | 648.2 | +13.35 (+2.10%) | 172,237 |
| 5 Jun 2014 | INR | 632.8 | 639.75 | 627.1 | 634.85 | 634.85 | +6.95 (+1.11%) | 118,395 |
| 4 Jun 2014 | INR | 625.5 | 636.5 | 624.55 | 627.9 | 627.9 | +4.45 (+0.71%) | 134,948 |
| 3 Jun 2014 | INR | 641 | 643.5 | 619.85 | 623.45 | 623.45 | -15.85 (-2.48%) | 305,322 |
| 2 Jun 2014 | INR | 664 | 666 | 633 | 639.3 | 639.3 | -28.4 (-4.25%) | 468,423 |
| 30 May 2014 | INR | 641 | 678.4 | 640 | 667.7 | 667.7 | +30.35 (+4.76%) | 476,662 |
| 29 May 2014 | INR | 638 | 650.4 | 634 | 637.35 | 637.35 | -2.4 (-0.38%) | 156,031 |
| 28 May 2014 | INR | 647.4 | 655.6 | 633.1 | 639.75 | 639.75 | -2.5 (-0.39%) | 212,940 |
| 27 May 2014 | INR | 614 | 643.4 | 614 | 642.25 | 642.25 | +28.35 (+4.62%) | 368,795 |
| 26 May 2014 | INR | 615.25 | 628.1 | 595 | 613.9 | 613.9 | +0.5 (+0.08%) | 191,074 |
| 23 May 2014 | INR | 624.25 | 624.25 | 608.5 | 613.4 | 613.4 | -6.95 (-1.12%) | 113,907 |
| 22 May 2014 | INR | 621.05 | 624.65 | 611 | 620.35 | 620.35 | +0.15 (+0.02%) | 101,365 |
| 21 May 2014 | INR | 607.7 | 624.35 | 606 | 620.2 | 620.2 | +17.15 (+2.84%) | 213,408 |
| 20 May 2014 | INR | 595 | 615.95 | 593.4 | 603.05 | 603.05 | +2.2 (+0.37%) | 192,163 |
| 19 May 2014 | INR | 630 | 634.45 | 587.5 | 600.85 | 600.85 | -22.7 (-3.64%) | 275,917 |
| 16 May 2014 | INR | 622 | 629.75 | 596 | 623.55 | 623.55 | +8.8 (+1.43%) | 261,105 |
| 15 May 2014 | INR | 624.3 | 635 | 609 | 614.75 | 614.75 | -0.25 (-0.04%) | 365,988 |
| 14 May 2014 | INR | 621.55 | 626.35 | 612 | 615 | 615 | -5.55 (-0.89%) | 160,166 |
| 13 May 2014 | INR | 594.25 | 625 | 587.9 | 620.55 | 620.55 | +30.7 (+5.20%) | 428,922 |
| 12 May 2014 | INR | 588.95 | 596 | 577 | 589.85 | 589.85 | +3.75 (+0.64%) | 178,362 |
| 9 May 2014 | INR | 595.4 | 598 | 582.5 | 586.1 | 586.1 | -9 (-1.51%) | 179,038 |
| 8 May 2014 | INR | 597.6 | 605 | 593 | 595.1 | 595.1 | -2 (-0.33%) | 119,651 |
| 7 May 2014 | INR | 600 | 608.5 | 592.55 | 597.1 | 597.1 | -1.1 (-0.18%) | 194,877 |
| 6 May 2014 | INR | 591.7 | 606.5 | 589.2 | 598.2 | 598.2 | +5.1 (+0.86%) | 207,697 |
| 5 May 2014 | INR | 602 | 610.4 | 590 | 593.1 | 593.1 | -7.55 (-1.26%) | 190,630 |
| 2 May 2014 | INR | 577 | 602.7 | 575 | 600.65 | 600.65 | +27.15 (+4.73%) | 396,720 |
| 30 Apr 2014 | INR | 579.25 | 588.75 | 557.75 | 573.5 | 573.5 | -6.05 (-1.04%) | 199,233 |
