| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 222.3 | 229.95 | 220.5 | 226.35 | 226.35 | +2.1 (+0.94%) | 39,572 |
| 16 Jun 2014 | INR | 221.25 | 232.2 | 218.1 | 224.25 | 224.25 | +1.4 (+0.63%) | 100,110 |
| 13 Jun 2014 | INR | 224.1 | 226.6 | 216.2 | 222.85 | 222.85 | -1.5 (-0.67%) | 65,847 |
| 12 Jun 2014 | INR | 227.95 | 228.95 | 219.15 | 224.35 | 224.35 | -3.1 (-1.36%) | 76,512 |
| 11 Jun 2014 | INR | 234.95 | 234.95 | 224 | 227.45 | 227.45 | -4.65 (-2.00%) | 192,192 |
| 10 Jun 2014 | INR | 233.25 | 234.35 | 231 | 232.1 | 232.1 | -1.15 (-0.49%) | 243,551 |
| 9 Jun 2014 | INR | 230 | 235.95 | 225 | 233.25 | 233.25 | +3.75 (+1.63%) | 502,886 |
| 6 Jun 2014 | INR | 230.2 | 237.65 | 222.45 | 229.5 | 229.5 | -4.3 (-1.84%) | 296,113 |
| 5 Jun 2014 | INR | 230.65 | 234.95 | 229.35 | 233.8 | 233.8 | +4.45 (+1.94%) | 215,270 |
| 4 Jun 2014 | INR | 228.25 | 235 | 224.4 | 229.35 | 229.35 | +3.25 (+1.44%) | 269,381 |
| 3 Jun 2014 | INR | 220.6 | 242 | 218.05 | 226.1 | 226.1 | +8.15 (+3.74%) | 1,516,255 |
| 2 Jun 2014 | INR | 223.75 | 223.75 | 209.45 | 217.95 | 217.95 | -3.9 (-1.76%) | 606,471 |
| 30 May 2014 | INR | 214.6 | 226.8 | 210.95 | 221.85 | 221.85 | +10 (+4.72%) | 519,553 |
| 29 May 2014 | INR | 201 | 219.5 | 199.25 | 211.85 | 211.85 | +10.9 (+5.42%) | 787,827 |
| 28 May 2014 | INR | 195.3 | 204.85 | 195 | 200.95 | 200.95 | +5.95 (+3.05%) | 673,328 |
| 27 May 2014 | INR | 189 | 196 | 189 | 195 | 195 | +6.1 (+3.23%) | 559,112 |
| 26 May 2014 | INR | 196 | 198.75 | 187.55 | 188.9 | 188.9 | -5.7 (-2.93%) | 705,420 |
| 23 May 2014 | INR | 187.5 | 198.9 | 186.3 | 194.6 | 194.6 | +9.3 (+5.02%) | 987,825 |
| 22 May 2014 | INR | 183 | 190 | 183 | 185.3 | 185.3 | +3.65 (+2.01%) | 539,914 |
| 21 May 2014 | INR | 183 | 183.8 | 179 | 181.65 | 181.65 | +1.1 (+0.61%) | 422,864 |
| 20 May 2014 | INR | 186.5 | 188.75 | 179 | 180.55 | 180.55 | -6.3 (-3.37%) | 442,795 |
| 19 May 2014 | INR | 187.05 | 189.8 | 184.6 | 186.85 | 186.85 | -2.05 (-1.09%) | 368,038 |
| 16 May 2014 | INR | 183.7 | 196.7 | 179.95 | 188.9 | 188.9 | +8.9 (+4.94%) | 549,968 |
| 15 May 2014 | INR | 182.95 | 184.5 | 176.25 | 180 | 180 | -2.95 (-1.61%) | 648,467 |
| 14 May 2014 | INR | 182.15 | 185.95 | 180.3 | 182.95 | 182.95 | -0.45 (-0.25%) | 218,137 |
| 13 May 2014 | INR | 181.1 | 187.5 | 181.1 | 183.4 | 183.4 | +4.6 (+2.57%) | 431,386 |
| 12 May 2014 | INR | 181 | 187 | 176 | 178.8 | 178.8 | -2.8 (-1.54%) | 1,063,202 |
| 9 May 2014 | INR | 171.4 | 183 | 170.15 | 181.6 | 181.6 | +10.45 (+6.11%) | 1,120,528 |
| 8 May 2014 | INR | 169.55 | 173 | 169.55 | 171.15 | 171.15 | +1.1 (+0.65%) | 83,367 |
| 7 May 2014 | INR | 173 | 175.9 | 168 | 170.05 | 170.05 | -2.25 (-1.31%) | 774,076 |
