| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 234.794 | 240.002 | 233.002 | 238.644 | 238.644 | +5.292 (+2.27%) | 28,176 |
| 16 Jun 2014 | INR | 238 | 238.994 | 226.156 | 233.352 | 233.352 | -4.55 (-1.91%) | 51,416 |
| 13 Jun 2014 | INR | 241.304 | 243.698 | 235.998 | 237.902 | 237.902 | -3.85 (-1.59%) | 43,296 |
| 12 Jun 2014 | INR | 244.006 | 249.452 | 241.248 | 241.752 | 241.752 | -2.604 (-1.07%) | 44,472 |
| 11 Jun 2014 | INR | 256.046 | 256.046 | 241.052 | 244.356 | 244.356 | -3.794 (-1.53%) | 78,712 |
| 10 Jun 2014 | INR | 244.104 | 252.504 | 241.052 | 248.15 | 248.15 | +5.656 (+2.33%) | 71,108 |
| 9 Jun 2014 | INR | 255.906 | 266 | 238.994 | 242.494 | 242.494 | -9.562 (-3.79%) | 171,435 |
| 6 Jun 2014 | INR | 240.002 | 253.148 | 229.054 | 252.056 | 252.056 | +21.91 (+9.52%) | 394,518 |
| 5 Jun 2014 | INR | 232.946 | 233.002 | 225.302 | 230.146 | 230.146 | +2.198 (+0.96%) | 147,579 |
| 4 Jun 2014 | INR | 235.004 | 236.404 | 226.548 | 227.948 | 227.948 | -5.152 (-2.21%) | 123,400 |
| 3 Jun 2014 | INR | 244.706 | 247.002 | 231.644 | 233.1 | 233.1 | -9.156 (-3.78%) | 64,388 |
| 2 Jun 2014 | INR | 235.9 | 246.4 | 235.144 | 242.256 | 242.256 | +4.004 (+1.68%) | 59,771 |
| 30 May 2014 | INR | 240.254 | 247.506 | 235.55 | 238.252 | 238.252 | -0.196 (-0.08%) | 84,291 |
| 29 May 2014 | INR | 233.002 | 241.948 | 230.496 | 238.448 | 238.448 | +5.544 (+2.38%) | 102,579 |
| 28 May 2014 | INR | 233.002 | 236.852 | 224 | 232.904 | 232.904 | +1.708 (+0.74%) | 33,293 |
| 27 May 2014 | INR | 245.994 | 247.996 | 219.996 | 231.196 | 231.196 | -9.8 (-4.07%) | 86,364 |
| 26 May 2014 | INR | 245.406 | 252.406 | 231.994 | 240.996 | 240.996 | +1.792 (+0.75%) | 226,305 |
| 23 May 2014 | INR | 219.996 | 239.596 | 215.306 | 239.204 | 239.204 | +21.35 (+9.80%) | 264,612 |
| 22 May 2014 | INR | 214.004 | 221.998 | 207.998 | 217.854 | 217.854 | +4.704 (+2.21%) | 78,209 |
| 21 May 2014 | INR | 209.902 | 214.998 | 191.198 | 213.15 | 213.15 | +2.002 (+0.95%) | 229,433 |
| 20 May 2014 | INR | 214.256 | 224.952 | 206.052 | 211.148 | 211.148 | -3.598 (-1.68%) | 208,245 |
| 19 May 2014 | INR | 200.004 | 215.348 | 200.004 | 214.746 | 214.746 | +18.942 (+9.67%) | 419,370 |
| 16 May 2014 | INR | 195.006 | 195.804 | 179.9 | 195.804 | 195.804 | +32.606 (+19.98%) | 670,406 |
| 15 May 2014 | INR | 136.052 | 163.198 | 135.954 | 163.198 | 163.198 | +27.202 (+20.00%) | 851,557 |
| 14 May 2014 | INR | 135.254 | 137.802 | 135.002 | 135.996 | 135.996 | -0.35 (-0.26%) | 178,413 |
| 13 May 2014 | INR | 132.006 | 137.956 | 130.648 | 136.346 | 136.346 | +5.04 (+3.84%) | 287,000 |
| 12 May 2014 | INR | 121.996 | 133.994 | 121.996 | 131.306 | 131.306 | +5.012 (+3.97%) | 125,960 |
| 9 May 2014 | INR | 128.002 | 128.002 | 125.65 | 126.294 | 126.294 | +0.7 (+0.56%) | 39,566 |
| 8 May 2014 | INR | 125.496 | 127.498 | 124.054 | 125.594 | 125.594 | +0.644 (+0.52%) | 94,941 |
| 7 May 2014 | INR | 121.996 | 125.902 | 121.996 | 124.95 | 124.95 | +2.548 (+2.08%) | 54,460 |
