| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 784 | 814 | 781 | 807.65 | 807.65 | +23.45 (+2.99%) | 56,272 |
| 16 Jun 2014 | INR | 794 | 794 | 763.05 | 784.2 | 784.2 | -11.35 (-1.43%) | 53,122 |
| 13 Jun 2014 | INR | 834.75 | 837.7 | 790 | 795.55 | 795.55 | -34.7 (-4.18%) | 73,077 |
| 12 Jun 2014 | INR | 829 | 838.25 | 816.1 | 830.25 | 830.25 | +3.55 (+0.43%) | 58,479 |
| 11 Jun 2014 | INR | 831.5 | 855 | 818.25 | 826.7 | 826.7 | -8.9 (-1.07%) | 97,995 |
| 10 Jun 2014 | INR | 848.5 | 848.95 | 815.1 | 835.6 | 835.6 | -9.05 (-1.07%) | 69,479 |
| 9 Jun 2014 | INR | 838.15 | 859 | 830 | 844.65 | 844.65 | +14.5 (+1.75%) | 81,840 |
| 6 Jun 2014 | INR | 847.3 | 849 | 821.35 | 830.15 | 830.15 | -10.5 (-1.25%) | 66,476 |
| 5 Jun 2014 | INR | 833.65 | 855 | 828 | 840.65 | 840.65 | +10.55 (+1.27%) | 129,506 |
| 4 Jun 2014 | INR | 833.35 | 848 | 820.35 | 830.1 | 830.1 | +0.55 (+0.07%) | 120,079 |
| 3 Jun 2014 | INR | 808.6 | 850 | 796.1 | 829.55 | 829.55 | +21.4 (+2.65%) | 254,528 |
| 2 Jun 2014 | INR | 774.7 | 825 | 772.7 | 808.15 | 808.15 | +40 (+5.21%) | 199,640 |
| 30 May 2014 | INR | 765 | 798 | 760.9 | 768.15 | 768.15 | -3.7 (-0.48%) | 127,018 |
| 29 May 2014 | INR | 768 | 778 | 752.6 | 771.85 | 771.85 | +10 (+1.31%) | 90,206 |
| 28 May 2014 | INR | 759.45 | 779.4 | 747.3 | 761.85 | 761.85 | +4.8 (+0.63%) | 75,745 |
| 27 May 2014 | INR | 768.85 | 778 | 725 | 757.05 | 757.05 | -7.3 (-0.96%) | 107,379 |
| 26 May 2014 | INR | 834.85 | 872.05 | 725 | 764.35 | 764.35 | -64.4 (-7.77%) | 288,003 |
| 23 May 2014 | INR | 749.7 | 877.2 | 749.65 | 828.75 | 828.75 | +82.7 (+11.09%) | 922,378 |
| 22 May 2014 | INR | 727.1 | 767.7 | 727.1 | 746.05 | 746.05 | +19.6 (+2.70%) | 126,344 |
| 21 May 2014 | INR | 711.2 | 754 | 691.25 | 726.45 | 726.45 | +16.1 (+2.27%) | 203,663 |
| 20 May 2014 | INR | 715.15 | 732 | 690 | 710.35 | 710.35 | +0.2 (+0.03%) | 128,613 |
| 19 May 2014 | INR | 641.6 | 720 | 641.35 | 710.15 | 710.15 | +74.4 (+11.70%) | 344,254 |
| 16 May 2014 | INR | 645 | 668 | 630 | 635.75 | 635.75 | -2.35 (-0.37%) | 112,403 |
| 15 May 2014 | INR | 643.9 | 652.9 | 635 | 638.1 | 638.1 | -5.8 (-0.90%) | 58,806 |
| 14 May 2014 | INR | 635 | 659 | 635 | 643.9 | 643.9 | +9.1 (+1.43%) | 85,440 |
| 13 May 2014 | INR | 640 | 662 | 632.5 | 634.8 | 634.8 | -2.7 (-0.42%) | 113,541 |
| 12 May 2014 | INR | 629.75 | 656.9 | 629.35 | 637.5 | 637.5 | +5.3 (+0.84%) | 132,644 |
| 9 May 2014 | INR | 617.5 | 636 | 614.1 | 632.2 | 632.2 | +12.65 (+2.04%) | 89,800 |
| 8 May 2014 | INR | 633 | 636.7 | 613.5 | 619.55 | 619.55 | -12.1 (-1.92%) | 79,430 |
| 7 May 2014 | INR | 607.35 | 643.75 | 602.6 | 631.65 | 631.65 | +19.6 (+3.20%) | 202,999 |
