| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 375 | 388 | 375 | 386.6 | 386.6 | +10.95 (+2.91%) | 9,629 |
| 10 Jun 2014 | INR | 382.45 | 382.5 | 354.75 | 375.65 | 375.65 | -3.85 (-1.01%) | 6,857 |
| 9 Jun 2014 | INR | 366 | 383 | 366 | 379.5 | 379.5 | +13.25 (+3.62%) | 10,257 |
| 6 Jun 2014 | INR | 362 | 370.5 | 351 | 366.25 | 366.25 | +2.7 (+0.74%) | 8,295 |
| 5 Jun 2014 | INR | 361.25 | 372.5 | 359.4 | 363.55 | 363.55 | +3.85 (+1.07%) | 19,229 |
| 4 Jun 2014 | INR | 369.95 | 369.95 | 351.25 | 359.7 | 359.7 | +0.15 (+0.04%) | 27,551 |
| 3 Jun 2014 | INR | 350 | 363 | 349.5 | 359.55 | 359.55 | +9.6 (+2.74%) | 27,339 |
| 2 Jun 2014 | INR | 340 | 354 | 340 | 349.95 | 349.95 | +17.6 (+5.30%) | 12,269 |
| 30 May 2014 | INR | 340 | 341 | 330 | 332.35 | 332.35 | -5.5 (-1.63%) | 3,622 |
| 29 May 2014 | INR | 348.45 | 354 | 335.1 | 337.85 | 337.85 | -7.65 (-2.21%) | 8,433 |
| 28 May 2014 | INR | 336 | 354 | 336 | 345.5 | 345.5 | +9.5 (+2.83%) | 8,789 |
| 27 May 2014 | INR | 343.05 | 360 | 333 | 336 | 336 | -8.9 (-2.58%) | 8,175 |
| 26 May 2014 | INR | 329 | 359 | 329 | 344.9 | 344.9 | +16.1 (+4.90%) | 23,007 |
| 23 May 2014 | INR | 325 | 335 | 325 | 328.8 | 328.8 | +5.8 (+1.80%) | 10,864 |
| 22 May 2014 | INR | 318 | 334 | 318 | 323 | 323 | +4.15 (+1.30%) | 7,810 |
| 21 May 2014 | INR | 322.2 | 343.2 | 313 | 318.85 | 318.85 | -0.1 (-0.03%) | 25,573 |
| 20 May 2014 | INR | 301 | 328.6 | 301 | 318.95 | 318.95 | +18.5 (+6.16%) | 32,130 |
| 19 May 2014 | INR | 268 | 301.25 | 268 | 300.45 | 300.45 | +49.4 (+19.68%) | 38,490 |
| 16 May 2014 | INR | 253 | 284.9 | 247.65 | 251.05 | 251.05 | +9.9 (+4.11%) | 16,658 |
| 15 May 2014 | INR | 247 | 248.95 | 237.35 | 241.15 | 241.15 | -3.25 (-1.33%) | 4,419 |
| 14 May 2014 | INR | 252.1 | 256.85 | 243 | 244.4 | 244.4 | -7.25 (-2.88%) | 7,618 |
| 13 May 2014 | INR | 250 | 253.8 | 245 | 251.65 | 251.65 | +3.95 (+1.59%) | 20,780 |
| 12 May 2014 | INR | 240 | 249 | 235.15 | 247.7 | 247.7 | +9.8 (+4.12%) | 46,621 |
| 9 May 2014 | INR | 234.2 | 239 | 220.55 | 237.9 | 237.9 | +14 (+6.25%) | 22,812 |
| 8 May 2014 | INR | 232 | 232.9 | 223.25 | 223.9 | 223.9 | -6.4 (-2.78%) | 488 |
| 7 May 2014 | INR | 227.05 | 232.1 | 222.3 | 230.3 | 230.3 | +3.45 (+1.52%) | 2,588 |
| 6 May 2014 | INR | 228.8 | 228.8 | 224 | 226.85 | 226.85 | +0.7 (+0.31%) | 2,999 |
| 5 May 2014 | INR | 225 | 227 | 223.1 | 226.15 | 226.15 | +3.4 (+1.53%) | 670 |
| 2 May 2014 | INR | 225.05 | 226.5 | 221.6 | 222.75 | 222.75 | -5.2 (-2.28%) | 1,189 |
| 30 Apr 2014 | INR | 232 | 232.4 | 226 | 227.95 | 227.95 | -6.4 (-2.73%) | 971 |
