| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | INR | 351.6 | 373 | 350.6 | 368.3 | 36.83 | +16.25 (+4.62%) | 31,759 |
| 20 May 2014 | INR | 356 | 356 | 351.15 | 352.05 | 35.205 | -3.05 (-0.86%) | 28,109 |
| 19 May 2014 | INR | 355.65 | 356 | 354.75 | 355.1 | 35.51 | +0.35 (+0.10%) | 28,528 |
| 16 May 2014 | INR | 345.6 | 355.95 | 321.6 | 354.75 | 35.475 | +9.75 (+2.83%) | 29,640 |
| 15 May 2014 | INR | 340.1 | 345.95 | 339.75 | 345 | 34.5 | +4.85 (+1.43%) | 28,996 |
| 14 May 2014 | INR | 324.5 | 345 | 324.3 | 340.15 | 34.015 | +15.1 (+4.65%) | 31,459 |
| 13 May 2014 | INR | 303.1 | 326 | 303 | 325.05 | 32.505 | +20.9 (+6.87%) | 31,519 |
| 12 May 2014 | INR | 297.85 | 305.45 | 290.05 | 304.15 | 30.415 | +6.65 (+2.24%) | 30,639 |
| 9 May 2014 | INR | 297.5 | 298.5 | 294 | 297.5 | 29.75 | -0.55 (-0.18%) | 10,575 |
| 8 May 2014 | INR | 297.65 | 298.45 | 297.5 | 298.05 | 29.805 | +0.05 (+0.02%) | 8,537 |
| 7 May 2014 | INR | 297.5 | 298 | 296.2 | 298 | 29.8 | -0.25 (-0.08%) | 13,538 |
| 6 May 2014 | INR | 297.5 | 299.5 | 296.45 | 298.25 | 29.825 | +1.45 (+0.49%) | 15,471 |
| 5 May 2014 | INR | 298 | 298.2 | 296 | 296.8 | 29.68 | -0.6 (-0.20%) | 17,619 |
| 2 May 2014 | INR | 297 | 298 | 296.4 | 297.4 | 29.74 | -2.6 (-0.87%) | 20,513 |
| 30 Apr 2014 | INR | 297.5 | 300 | 297 | 300 | 30 | +2.8 (+0.94%) | 22,632 |
| 29 Apr 2014 | INR | 297 | 297.25 | 295.8 | 297.2 | 29.72 | +0.7 (+0.24%) | 23,396 |
| 28 Apr 2014 | INR | 296.1 | 297.15 | 295.6 | 296.5 | 29.65 | +0.2 (+0.07%) | 24,028 |
| 25 Apr 2014 | INR | 296 | 297 | 296 | 296.3 | 29.63 | +0.8 (+0.27%) | 23,317 |
| 23 Apr 2014 | INR | 295.5 | 296.25 | 294.2 | 295.5 | 29.55 | +1.65 (+0.56%) | 30,987 |
| 22 Apr 2014 | INR | 275.3 | 305 | 275.3 | 293.85 | 29.385 | -11.65 (-3.81%) | 24,266 |
| 21 Apr 2014 | INR | 305.5 | 306 | 304 | 305.5 | 30.55 | +0.2 (+0.07%) | 32,705 |
| 17 Apr 2014 | INR | 305.5 | 306.7 | 305 | 305.3 | 30.53 | -0.1 (-0.03%) | 21,695 |
| 16 Apr 2014 | INR | 306.1 | 306.9 | 302 | 305.4 | 30.54 | -0.8 (-0.26%) | 23,895 |
| 15 Apr 2014 | INR | 307 | 307.7 | 306 | 306.2 | 30.62 | -0.8 (-0.26%) | 27,608 |
| 11 Apr 2014 | INR | 307 | 308 | 306 | 307 | 30.7 | +0.05 (+0.02%) | 22,110 |
| 10 Apr 2014 | INR | 308 | 308.5 | 306.85 | 306.95 | 30.695 | -0.85 (-0.28%) | 34,100 |
| 9 Apr 2014 | INR | 308 | 308.7 | 306.85 | 307.8 | 30.78 | -0.2 (-0.06%) | 33,119 |
| 7 Apr 2014 | INR | 307.2 | 308.35 | 307.05 | 308 | 30.8 | +0.25 (+0.08%) | 34,113 |
| 4 Apr 2014 | INR | 309.45 | 309.75 | 307.75 | 307.75 | 30.775 | -1.4 (-0.45%) | 44,450 |
| 3 Apr 2014 | INR | 308.95 | 309.5 | 308.25 | 309.15 | 30.915 | +0.15 (+0.05%) | 30,838 |
