| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 259 | 267.5 | 256.1 | 262.5 | 52.5 | +2.4 (+0.92%) | 184,805 |
| 16 Jun 2014 | INR | 262.3 | 269.8 | 244.05 | 260.1 | 52.02 | -0.6 (-0.23%) | 394,795 |
| 13 Jun 2014 | INR | 260.1 | 262.7 | 256 | 260.7 | 52.14 | +0.65 (+0.25%) | 910,945 |
| 12 Jun 2014 | INR | 266.9 | 271.3 | 259.5 | 260.05 | 52.01 | -8.25 (-3.07%) | 3,218,170 |
| 11 Jun 2014 | INR | 265.35 | 271 | 265.15 | 268.3 | 53.66 | +2.95 (+1.11%) | 524,150 |
| 10 Jun 2014 | INR | 271 | 272.7 | 260 | 265.35 | 53.07 | -5.35 (-1.98%) | 211,970 |
| 9 Jun 2014 | INR | 274.85 | 274.85 | 264.8 | 270.7 | 54.14 | +0.55 (+0.20%) | 265,460 |
| 6 Jun 2014 | INR | 263.4 | 272 | 261 | 270.15 | 54.03 | +7.4 (+2.82%) | 813,565 |
| 5 Jun 2014 | INR | 262 | 263.7 | 258.2 | 262.75 | 52.55 | +0.65 (+0.25%) | 256,185 |
| 4 Jun 2014 | INR | 257 | 264.1 | 255 | 262.1 | 52.42 | +4.55 (+1.77%) | 431,565 |
| 3 Jun 2014 | INR | 255.75 | 261.2 | 254.5 | 257.55 | 51.51 | +3.15 (+1.24%) | 307,060 |
| 2 Jun 2014 | INR | 254 | 256.7 | 251 | 254.4 | 50.88 | +0.35 (+0.14%) | 176,200 |
| 30 May 2014 | INR | 250.5 | 260 | 249.75 | 254.05 | 50.81 | +4.35 (+1.74%) | 218,650 |
| 29 May 2014 | INR | 254.75 | 256.65 | 248 | 249.7 | 49.94 | -5.25 (-2.06%) | 233,855 |
| 28 May 2014 | INR | 250 | 258.5 | 247.5 | 254.95 | 50.99 | +4.95 (+1.98%) | 260,620 |
| 27 May 2014 | INR | 250.25 | 253.7 | 249 | 250 | 50 | -0.35 (-0.14%) | 295,730 |
| 26 May 2014 | INR | 253 | 258.05 | 245.4 | 250.35 | 50.07 | -2.45 (-0.97%) | 2,002,015 |
| 23 May 2014 | INR | 246 | 254 | 243 | 252.8 | 50.56 | +6.55 (+2.66%) | 1,969,095 |
| 22 May 2014 | INR | 238.8 | 251 | 235 | 246.25 | 49.25 | +12.05 (+5.15%) | 2,474,895 |
| 21 May 2014 | INR | 239.5 | 239.5 | 233 | 234.2 | 46.84 | -2.55 (-1.08%) | 310,345 |
| 20 May 2014 | INR | 240.5 | 244 | 235.25 | 236.75 | 47.35 | +0.75 (+0.32%) | 679,615 |
| 19 May 2014 | INR | 230 | 243.8 | 226.4 | 236 | 47.2 | +11.35 (+5.05%) | 1,593,805 |
| 16 May 2014 | INR | 225.55 | 230.1 | 221 | 224.65 | 44.93 | -2.6 (-1.14%) | 442,000 |
| 15 May 2014 | INR | 229.9 | 230.95 | 224.95 | 227.25 | 45.45 | +0.4 (+0.18%) | 471,705 |
| 14 May 2014 | INR | 223.5 | 230 | 223.5 | 226.85 | 45.37 | +5.2 (+2.35%) | 495,455 |
| 13 May 2014 | INR | 226.5 | 230.95 | 205.85 | 221.65 | 44.33 | -9.75 (-4.21%) | 2,956,910 |
| 12 May 2014 | INR | 228.55 | 233.4 | 226.4 | 231.4 | 46.28 | +5.6 (+2.48%) | 1,163,625 |
| 9 May 2014 | INR | 218.1 | 229 | 218.1 | 225.8 | 45.16 | +5.2 (+2.36%) | 630,470 |
| 8 May 2014 | INR | 222.4 | 223.7 | 212.8 | 220.6 | 44.12 | -0.35 (-0.16%) | 551,375 |
| 7 May 2014 | INR | 224 | 225.9 | 219 | 220.95 | 44.19 | -4.1 (-1.82%) | 217,430 |
