| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 215.4 | 219.25 | 207.25 | 209.2 | 209.2 | -4.25 (-1.99%) | 734,890 |
| 10 Jun 2014 | INR | 212.5 | 214.6 | 201.35 | 213.45 | 213.45 | +2.35 (+1.11%) | 437,750 |
| 9 Jun 2014 | INR | 211 | 215.75 | 209.3 | 211.1 | 211.1 | +0.7 (+0.33%) | 579,969 |
| 6 Jun 2014 | INR | 210.85 | 213.6 | 208.9 | 210.4 | 210.4 | +1.75 (+0.84%) | 459,856 |
| 5 Jun 2014 | INR | 213.05 | 214.6 | 207.15 | 208.65 | 208.65 | -2.95 (-1.39%) | 663,185 |
| 4 Jun 2014 | INR | 198 | 213.6 | 198 | 211.6 | 211.6 | +14.35 (+7.28%) | 1,145,755 |
| 3 Jun 2014 | INR | 188.15 | 198.45 | 188.15 | 197.25 | 197.25 | +8.75 (+4.64%) | 649,396 |
| 2 Jun 2014 | INR | 184 | 189.4 | 181.5 | 188.5 | 188.5 | +5.85 (+3.20%) | 340,557 |
| 30 May 2014 | INR | 180.7 | 185.55 | 180.5 | 182.65 | 182.65 | +4 (+2.24%) | 486,772 |
| 29 May 2014 | INR | 188.1 | 188.5 | 177.45 | 178.65 | 178.65 | -7.95 (-4.26%) | 503,736 |
| 28 May 2014 | INR | 186 | 191.3 | 183 | 186.6 | 186.6 | +1.35 (+0.73%) | 439,577 |
| 27 May 2014 | INR | 195.2 | 195.2 | 181.3 | 185.25 | 185.25 | -8.4 (-4.34%) | 466,072 |
| 26 May 2014 | INR | 196.25 | 207.9 | 185.25 | 193.65 | 193.65 | -1.5 (-0.77%) | 1,240,210 |
| 23 May 2014 | INR | 192 | 200 | 192 | 195.15 | 195.15 | +4.65 (+2.44%) | 681,109 |
| 22 May 2014 | INR | 188.5 | 194.6 | 188.4 | 190.5 | 190.5 | +3.8 (+2.04%) | 375,102 |
| 21 May 2014 | INR | 191.8 | 195.65 | 185.1 | 186.7 | 186.7 | -4.35 (-2.28%) | 592,835 |
| 20 May 2014 | INR | 198 | 199.95 | 189.35 | 191.05 | 191.05 | -3.75 (-1.93%) | 835,064 |
| 19 May 2014 | INR | 173.2 | 197 | 173.1 | 194.8 | 194.8 | +23.35 (+13.62%) | 1,049,643 |
| 16 May 2014 | INR | 178 | 184.4 | 170.4 | 171.45 | 171.45 | -2.1 (-1.21%) | 877,240 |
| 15 May 2014 | INR | 182.15 | 183.2 | 171.55 | 173.55 | 173.55 | -7.15 (-3.96%) | 521,811 |
| 14 May 2014 | INR | 176 | 181.95 | 175 | 180.7 | 180.7 | +5.45 (+3.11%) | 706,531 |
| 13 May 2014 | INR | 178.9 | 182.55 | 173.5 | 175.25 | 175.25 | -1.7 (-0.96%) | 666,573 |
| 12 May 2014 | INR | 175.15 | 179.5 | 172.7 | 176.95 | 176.95 | +2.7 (+1.55%) | 418,525 |
| 9 May 2014 | INR | 169 | 175.5 | 167.1 | 174.25 | 174.25 | +6.25 (+3.72%) | 459,816 |
| 8 May 2014 | INR | 170.25 | 171.55 | 165.1 | 168 | 168 | -1.3 (-0.77%) | 354,873 |
| 7 May 2014 | INR | 171.1 | 174.25 | 167.55 | 169.3 | 169.3 | -1.15 (-0.67%) | 501,822 |
| 6 May 2014 | INR | 167.45 | 171 | 163.5 | 170.45 | 170.45 | +4.45 (+2.68%) | 438,167 |
| 5 May 2014 | INR | 166 | 169.95 | 162.7 | 166 | 166 | +1.05 (+0.64%) | 357,294 |
| 2 May 2014 | INR | 165.7 | 168.5 | 163.6 | 164.95 | 164.95 | +0.45 (+0.27%) | 483,198 |
| 30 Apr 2014 | INR | 174 | 175.35 | 158.2 | 164.5 | 164.5 | -8.65 (-5.00%) | 715,106 |
