| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 2,614.7 | 2,614.7 | 2,576 | 2,591.5 | 2,591.5 | -19.85 (-0.76%) | 299,825 |
| 16 Jun 2014 | INR | 2,600 | 2,623 | 2,545.05 | 2,611.35 | 2,611.35 | +19.3 (+0.74%) | 345,733 |
| 13 Jun 2014 | INR | 2,719 | 2,757.8 | 2,578.25 | 2,592.05 | 2,592.05 | -125.6 (-4.62%) | 5,445,293 |
| 12 Jun 2014 | INR | 2,700 | 2,738.35 | 2,682.3 | 2,717.65 | 2,717.65 | +12.6 (+0.47%) | 320,564 |
| 11 Jun 2014 | INR | 2,640.1 | 2,718 | 2,640.1 | 2,705.05 | 2,705.05 | +39.25 (+1.47%) | 443,719 |
| 10 Jun 2014 | INR | 2,721 | 2,721.1 | 2,630 | 2,665.8 | 2,665.8 | -58.4 (-2.14%) | 266,286 |
| 9 Jun 2014 | INR | 2,694 | 2,754.55 | 2,684.2 | 2,724.2 | 2,724.2 | +41.45 (+1.55%) | 399,398 |
| 6 Jun 2014 | INR | 2,592 | 2,700 | 2,592 | 2,682.75 | 2,682.75 | +100.55 (+3.89%) | 655,269 |
| 5 Jun 2014 | INR | 2,564.95 | 2,596 | 2,502.65 | 2,582.2 | 2,582.2 | +40.7 (+1.60%) | 452,569 |
| 4 Jun 2014 | INR | 2,480 | 2,569 | 2,444.4 | 2,541.5 | 2,541.5 | +79.8 (+3.24%) | 476,392 |
| 3 Jun 2014 | INR | 2,415 | 2,469.6 | 2,387 | 2,461.7 | 2,461.7 | +76.35 (+3.20%) | 430,868 |
| 2 Jun 2014 | INR | 2,348 | 2,402.95 | 2,348 | 2,385.35 | 2,385.35 | +39.5 (+1.68%) | 398,058 |
| 30 May 2014 | INR | 2,326 | 2,359 | 2,326 | 2,345.85 | 2,345.85 | +1.25 (+0.05%) | 553,044 |
| 29 May 2014 | INR | 2,350 | 2,356 | 2,260.5 | 2,344.6 | 2,344.6 | -3.25 (-0.14%) | 588,264 |
| 28 May 2014 | INR | 2,300 | 2,383 | 2,300 | 2,347.85 | 2,347.85 | +33.65 (+1.45%) | 775,174 |
| 27 May 2014 | INR | 2,280.25 | 2,335.7 | 2,279.35 | 2,314.2 | 2,314.2 | +13.75 (+0.60%) | 138,956 |
| 26 May 2014 | INR | 2,370 | 2,371 | 2,282.7 | 2,300.45 | 2,300.45 | -48.75 (-2.08%) | 283,148 |
| 23 May 2014 | INR | 2,327 | 2,361.65 | 2,315.4 | 2,349.2 | 2,349.2 | +38.9 (+1.68%) | 214,013 |
| 22 May 2014 | INR | 2,357 | 2,386.3 | 2,305 | 2,310.3 | 2,310.3 | -30.45 (-1.30%) | 298,720 |
| 21 May 2014 | INR | 2,380 | 2,395 | 2,323.3 | 2,340.75 | 2,340.75 | -21.75 (-0.92%) | 424,068 |
| 20 May 2014 | INR | 2,410 | 2,432.7 | 2,350 | 2,362.5 | 2,362.5 | -85.9 (-3.51%) | 299,017 |
| 19 May 2014 | INR | 2,429.9 | 2,472.7 | 2,391.7 | 2,448.4 | 2,448.4 | +50.75 (+2.12%) | 418,194 |
| 16 May 2014 | INR | 2,489.95 | 2,787.7 | 2,381 | 2,397.65 | 2,397.65 | -43.15 (-1.77%) | 722,965 |
| 15 May 2014 | INR | 2,443 | 2,464.9 | 2,414.1 | 2,440.8 | 2,440.8 | +9.8 (+0.40%) | 291,788 |
| 14 May 2014 | INR | 2,429 | 2,488 | 2,418.4 | 2,431 | 2,431 | +2 (+0.08%) | 412,324 |
| 13 May 2014 | INR | 2,319 | 2,443.8 | 2,305.05 | 2,429 | 2,429 | +126.2 (+5.48%) | 347,393 |
| 12 May 2014 | INR | 2,224.9 | 2,310 | 2,222 | 2,302.8 | 2,302.8 | +85.4 (+3.85%) | 251,737 |
| 9 May 2014 | INR | 2,122.25 | 2,233 | 2,115.05 | 2,217.4 | 2,217.4 | +87 (+4.08%) | 216,863 |
| 8 May 2014 | INR | 2,141.15 | 2,171.55 | 2,126.4 | 2,130.4 | 2,130.4 | -27.85 (-1.29%) | 209,033 |
| 7 May 2014 | INR | 2,184 | 2,194 | 2,151 | 2,158.25 | 2,158.25 | -24 (-1.10%) | 222,932 |
