| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 504 | 505 | 495 | 500.55 | 500.55 | +5.1 (+1.03%) | 40,007 |
| 13 Jun 2014 | INR | 515.4 | 520 | 489 | 495.45 | 495.45 | -19.7 (-3.82%) | 58,636 |
| 12 Jun 2014 | INR | 520 | 523.5 | 513.45 | 515.15 | 515.15 | +5.4 (+1.06%) | 55,555 |
| 11 Jun 2014 | INR | 512.5 | 516 | 506 | 509.75 | 509.75 | +1.05 (+0.21%) | 34,009 |
| 10 Jun 2014 | INR | 513.1 | 516 | 505 | 508.7 | 508.7 | -5.75 (-1.12%) | 43,109 |
| 9 Jun 2014 | INR | 511.5 | 528 | 510 | 514.45 | 514.45 | +7.4 (+1.46%) | 71,650 |
| 6 Jun 2014 | INR | 507.1 | 515 | 504 | 507.05 | 507.05 | +1.95 (+0.39%) | 62,705 |
| 5 Jun 2014 | INR | 508.95 | 515 | 502.25 | 505.1 | 505.1 | -1.4 (-0.28%) | 91,163 |
| 4 Jun 2014 | INR | 510.5 | 517 | 501.25 | 506.5 | 506.5 | +6.7 (+1.34%) | 81,676 |
| 3 Jun 2014 | INR | 505 | 507.8 | 497 | 499.8 | 499.8 | +1.55 (+0.31%) | 72,221 |
| 2 Jun 2014 | INR | 491 | 501 | 487.5 | 498.25 | 498.25 | +8.75 (+1.79%) | 122,041 |
| 30 May 2014 | INR | 485.2 | 492 | 483.25 | 489.5 | 489.5 | +8.05 (+1.67%) | 31,425 |
| 29 May 2014 | INR | 480 | 501.6 | 480 | 481.45 | 481.45 | +1.85 (+0.39%) | 64,457 |
| 28 May 2014 | INR | 492.65 | 494.9 | 474.1 | 479.6 | 479.6 | -7.65 (-1.57%) | 37,021 |
| 27 May 2014 | INR | 483 | 498 | 470.1 | 487.25 | 487.25 | +1.05 (+0.22%) | 47,797 |
| 26 May 2014 | INR | 502.5 | 521.95 | 480 | 486.2 | 486.2 | -16.3 (-3.24%) | 81,338 |
| 23 May 2014 | INR | 498.75 | 515 | 497.9 | 502.5 | 502.5 | +2.75 (+0.55%) | 54,407 |
| 22 May 2014 | INR | 497.9 | 506.25 | 496.8 | 499.75 | 499.75 | +7.3 (+1.48%) | 33,964 |
| 21 May 2014 | INR | 507.45 | 510 | 482.1 | 492.45 | 492.45 | -6.8 (-1.36%) | 65,928 |
| 20 May 2014 | INR | 485.5 | 503.6 | 471.1 | 499.25 | 499.25 | +22.6 (+4.74%) | 149,794 |
| 19 May 2014 | INR | 447.95 | 482.8 | 441.8 | 476.65 | 476.65 | +43.45 (+10.03%) | 189,473 |
| 16 May 2014 | INR | 440 | 448.1 | 430.05 | 433.2 | 433.2 | -2.55 (-0.59%) | 35,163 |
| 15 May 2014 | INR | 444.2 | 452 | 435.1 | 435.75 | 435.75 | -10.7 (-2.40%) | 34,839 |
| 14 May 2014 | INR | 434 | 453 | 434 | 446.45 | 446.45 | +13.1 (+3.02%) | 56,467 |
| 13 May 2014 | INR | 445 | 449.8 | 426.2 | 433.35 | 433.35 | -7.85 (-1.78%) | 173,723 |
| 12 May 2014 | INR | 461.65 | 465.75 | 435.7 | 441.2 | 441.2 | -23.1 (-4.98%) | 68,117 |
| 9 May 2014 | INR | 451.25 | 467.7 | 451.25 | 464.3 | 464.3 | +13.1 (+2.90%) | 89,338 |
| 8 May 2014 | INR | 462 | 462.9 | 448 | 451.2 | 451.2 | -11.15 (-2.41%) | 30,016 |
| 7 May 2014 | INR | 457 | 475.15 | 448 | 462.35 | 462.35 | +4.75 (+1.04%) | 229,264 |
| 6 May 2014 | INR | 458 | 463.9 | 451.5 | 457.6 | 457.6 | -5.15 (-1.11%) | 239,972 |
