| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | INR | 466.94 | 469.6 | 459.84 | 467.7 | 233.85 | +1.46 (+0.31%) | 13,640 |
| 4 Jun 2014 | INR | 469.22 | 473.96 | 456.32 | 466.24 | 233.12 | -2.12 (-0.45%) | 15,510 |
| 3 Jun 2014 | INR | 469.22 | 470.16 | 463.54 | 468.36 | 234.18 | -2.62 (-0.56%) | 8,610 |
| 2 Jun 2014 | INR | 480.78 | 480.78 | 465.06 | 470.98 | 235.49 | +0.2 (+0.04%) | 9,790 |
| 30 May 2014 | INR | 467.9 | 473.24 | 464.48 | 470.78 | 235.39 | +2.6 (+0.56%) | 6,420 |
| 29 May 2014 | INR | 465.48 | 471.12 | 464.48 | 468.18 | 234.09 | +1.8 (+0.39%) | 5,690 |
| 28 May 2014 | INR | 464.48 | 473.96 | 462.58 | 466.38 | 233.19 | +2.7 (+0.58%) | 20,540 |
| 27 May 2014 | INR | 459.74 | 467.32 | 447.42 | 463.68 | 231.84 | +11.1 (+2.45%) | 13,970 |
| 26 May 2014 | INR | 471.12 | 471.12 | 450.26 | 452.58 | 226.29 | -12.04 (-2.59%) | 32,830 |
| 23 May 2014 | INR | 478.46 | 479.6 | 461.26 | 464.62 | 232.31 | -1.1 (-0.24%) | 30,850 |
| 22 May 2014 | INR | 490.92 | 492.68 | 464.58 | 465.72 | 232.86 | -30.46 (-6.14%) | 130,780 |
| 21 May 2014 | INR | 485.2 | 502.4 | 484.38 | 496.18 | 248.09 | +16.72 (+3.49%) | 44,080 |
| 20 May 2014 | INR | 490.78 | 491.02 | 475.96 | 479.46 | 239.73 | -2.22 (-0.46%) | 90,180 |
| 19 May 2014 | INR | 489.46 | 492.92 | 479.64 | 481.68 | 240.84 | -1.72 (-0.36%) | 20,140 |
| 16 May 2014 | INR | 519.46 | 519.46 | 478.74 | 483.4 | 241.7 | -8.04 (-1.64%) | 20,280 |
| 15 May 2014 | INR | 516.62 | 519.42 | 487.24 | 491.44 | 245.72 | -18.64 (-3.65%) | 34,760 |
| 14 May 2014 | INR | 516.62 | 525.14 | 505.24 | 510.08 | 255.04 | -5.16 (-1.00%) | 14,880 |
| 13 May 2014 | INR | 502.4 | 519.46 | 502.4 | 515.24 | 257.62 | +12.74 (+2.54%) | 18,740 |
| 12 May 2014 | INR | 507.14 | 510.84 | 493.96 | 502.5 | 251.25 | -1.94 (-0.38%) | 16,370 |
| 9 May 2014 | INR | 512.82 | 520.26 | 499.28 | 504.44 | 252.22 | -11 (-2.13%) | 22,780 |
| 8 May 2014 | INR | 497.66 | 544.92 | 473.96 | 515.44 | 257.72 | +21.28 (+4.31%) | 2,120,000 |
| 7 May 2014 | INR | 499.18 | 509.04 | 488.18 | 494.16 | 247.08 | -7.48 (-1.49%) | 12,680 |
| 6 May 2014 | INR | 500.5 | 505.96 | 495.82 | 501.64 | 250.82 | -1.66 (-0.33%) | 2,990 |
| 5 May 2014 | INR | 508.08 | 508.08 | 496.28 | 503.3 | 251.65 | -4.4 (-0.87%) | 5,670 |
| 2 May 2014 | INR | 501.46 | 511.3 | 497.56 | 507.7 | 253.85 | +8.96 (+1.80%) | 6,120 |
| 30 Apr 2014 | INR | 497.7 | 507.14 | 486.66 | 498.74 | 249.37 | +0.32 (+0.06%) | 14,530 |
| 29 Apr 2014 | INR | 492.96 | 501.46 | 489.22 | 498.42 | 249.21 | +8.4 (+1.71%) | 10,760 |
| 28 Apr 2014 | INR | 493.92 | 503.34 | 486.66 | 490.02 | 245.01 | -9.58 (-1.92%) | 16,250 |
| 25 Apr 2014 | INR | 509.94 | 515.58 | 493.86 | 499.6 | 249.8 | -36.5 (-6.81%) | 8,010 |
| 24 Apr 2014 | INR | 536.1 | 536.1 | 536.1 | 536.1 | 268.05 | +27.92 (+5.49%) | 0 |
