| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 565 | 574.75 | 563.1 | 571.65 | 571.65 | +10 (+1.78%) | 59,080 |
| 10 Jun 2014 | INR | 563.15 | 569 | 558.85 | 561.65 | 561.65 | +1.6 (+0.29%) | 44,998 |
| 9 Jun 2014 | INR | 560.05 | 566 | 556.65 | 560.05 | 560.05 | +1.95 (+0.35%) | 41,906 |
| 6 Jun 2014 | INR | 550.5 | 564 | 550.5 | 558.1 | 558.1 | +10.9 (+1.99%) | 57,601 |
| 5 Jun 2014 | INR | 543.5 | 548.9 | 541.3 | 547.2 | 547.2 | +10.1 (+1.88%) | 31,049 |
| 4 Jun 2014 | INR | 542 | 552.85 | 535.75 | 537.1 | 537.1 | -2.95 (-0.55%) | 70,793 |
| 3 Jun 2014 | INR | 538 | 552.2 | 538 | 540.05 | 540.05 | 0.0 (0.0%) | 55,459 |
| 2 Jun 2014 | INR | 555 | 557.5 | 538 | 540.05 | 540.05 | -10.45 (-1.90%) | 29,062 |
| 30 May 2014 | INR | 544.5 | 555 | 540.7 | 550.5 | 550.5 | +13.25 (+2.47%) | 70,644 |
| 29 May 2014 | INR | 528 | 543.8 | 525.55 | 537.25 | 537.25 | +8.2 (+1.55%) | 55,412 |
| 28 May 2014 | INR | 520.9 | 530.75 | 518.4 | 529.05 | 529.05 | +9.15 (+1.76%) | 28,942 |
| 27 May 2014 | INR | 521.5 | 531.05 | 515.05 | 519.9 | 519.9 | -1.1 (-0.21%) | 50,547 |
| 26 May 2014 | INR | 530 | 530 | 519.4 | 521 | 521 | -3.45 (-0.66%) | 38,441 |
| 23 May 2014 | INR | 519.95 | 530 | 519.95 | 524.45 | 524.45 | +1.3 (+0.25%) | 28,672 |
| 22 May 2014 | INR | 528 | 534.85 | 520.1 | 523.15 | 523.15 | -3.35 (-0.64%) | 45,376 |
| 21 May 2014 | INR | 532.1 | 538.55 | 523 | 526.5 | 526.5 | -1.05 (-0.20%) | 62,501 |
| 20 May 2014 | INR | 514 | 533.65 | 512.65 | 527.55 | 527.55 | +13.85 (+2.70%) | 84,036 |
| 19 May 2014 | INR | 540 | 546.6 | 510 | 513.7 | 513.7 | -24.8 (-4.61%) | 96,830 |
| 16 May 2014 | INR | 550 | 557 | 535 | 538.5 | 538.5 | -12.55 (-2.28%) | 74,541 |
| 15 May 2014 | INR | 567 | 572.8 | 548.8 | 551.05 | 551.05 | -16.45 (-2.90%) | 47,963 |
| 14 May 2014 | INR | 562 | 577 | 562 | 567.5 | 567.5 | +5.9 (+1.05%) | 36,122 |
| 13 May 2014 | INR | 572 | 575.3 | 557 | 561.6 | 561.6 | -8.85 (-1.55%) | 63,535 |
| 12 May 2014 | INR | 580.5 | 585 | 568.55 | 570.45 | 570.45 | -9.65 (-1.66%) | 38,922 |
| 9 May 2014 | INR | 595.3 | 596.8 | 577.9 | 580.1 | 580.1 | -13.3 (-2.24%) | 77,440 |
| 8 May 2014 | INR | 607.6 | 614.2 | 585 | 593.4 | 593.4 | -10.65 (-1.76%) | 71,950 |
| 7 May 2014 | INR | 611.8 | 616 | 599.95 | 604.05 | 604.05 | -5.4 (-0.89%) | 30,495 |
| 6 May 2014 | INR | 612 | 619.1 | 604.8 | 609.45 | 609.45 | -1.9 (-0.31%) | 37,025 |
| 5 May 2014 | INR | 632 | 634.45 | 607.05 | 611.35 | 611.35 | -19.55 (-3.10%) | 56,986 |
| 2 May 2014 | INR | 610.2 | 640.35 | 607.5 | 630.9 | 630.9 | +26.5 (+4.38%) | 137,851 |
| 30 Apr 2014 | INR | 590 | 612.15 | 590 | 604.4 | 604.4 | +19.3 (+3.30%) | 60,235 |
