| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | INR | 2,499 | 2,499 | 2,467.5 | 2,473.3 | 24.733 | -7.75 (-0.31%) | 5,447 |
| 11 Jun 2014 | INR | 2,499.95 | 2,499.95 | 2,470 | 2,481.05 | 24.8105 | +15.8 (+0.64%) | 5,521 |
| 10 Jun 2014 | INR | 2,450 | 2,474.8 | 2,445 | 2,465.25 | 24.6525 | +11.4 (+0.46%) | 3,494 |
| 9 Jun 2014 | INR | 2,450 | 2,470 | 2,450 | 2,453.85 | 24.5385 | -14.9 (-0.60%) | 6,544 |
| 6 Jun 2014 | INR | 2,468 | 2,478.85 | 2,452 | 2,468.75 | 24.6875 | +11.35 (+0.46%) | 4,837 |
| 5 Jun 2014 | INR | 2,463.55 | 2,468 | 2,431.05 | 2,457.4 | 24.574 | -6.15 (-0.25%) | 5,231 |
| 4 Jun 2014 | INR | 2,499 | 2,499 | 2,456.5 | 2,463.55 | 24.6355 | -10.45 (-0.42%) | 6,663 |
| 3 Jun 2014 | INR | 2,475 | 2,499 | 2,466.3 | 2,474 | 24.74 | -9.65 (-0.39%) | 3,330 |
| 2 Jun 2014 | INR | 2,525 | 2,525 | 2,480.5 | 2,483.65 | 24.8365 | -14.3 (-0.57%) | 2,977 |
| 30 May 2014 | INR | 2,400 | 2,510 | 2,400 | 2,497.95 | 24.9795 | -3.45 (-0.14%) | 3,867 |
| 29 May 2014 | INR | 2,511.05 | 2,527 | 2,490.25 | 2,501.4 | 25.014 | -27.2 (-1.08%) | 3,132 |
| 28 May 2014 | INR | 2,525 | 2,539 | 2,521 | 2,528.6 | 25.286 | -18.75 (-0.74%) | 2,332 |
| 27 May 2014 | INR | 2,569.95 | 2,573.9 | 2,540.05 | 2,547.35 | 25.4735 | -6.2 (-0.24%) | 2,020 |
| 26 May 2014 | INR | 2,545.05 | 2,565 | 2,501 | 2,553.55 | 25.5355 | -6.65 (-0.26%) | 5,120 |
| 23 May 2014 | INR | 2,604.4 | 2,604.4 | 2,555.1 | 2,560.2 | 25.602 | -44.2 (-1.70%) | 8,443 |
| 22 May 2014 | INR | 2,644.4 | 2,644.4 | 2,586.3 | 2,604.4 | 26.044 | -61.4 (-2.30%) | 14,103 |
| 21 May 2014 | INR | 2,641.05 | 2,669.95 | 2,641.05 | 2,665.8 | 26.658 | +3.8 (+0.14%) | 6,430 |
| 20 May 2014 | INR | 2,671 | 2,694.4 | 2,600 | 2,662 | 26.62 | -9.2 (-0.34%) | 2,816 |
| 19 May 2014 | INR | 2,729.95 | 2,729.95 | 2,670 | 2,671.2 | 26.712 | -37.2 (-1.37%) | 3,064 |
| 16 May 2014 | INR | 2,742 | 2,742 | 2,690 | 2,708.4 | 27.084 | -33.85 (-1.23%) | 8,746 |
| 15 May 2014 | INR | 2,725.05 | 2,750 | 2,725.05 | 2,742.25 | 27.4225 | +5.7 (+0.21%) | 2,392 |
| 14 May 2014 | INR | 2,736 | 2,743 | 2,721 | 2,736.55 | 27.3655 | -0.9 (-0.03%) | 2,702 |
| 13 May 2014 | INR | 2,741.5 | 2,768.5 | 2,720.6 | 2,737.45 | 27.3745 | -7.75 (-0.28%) | 7,153 |
| 12 May 2014 | INR | 2,757.35 | 2,758 | 2,715.65 | 2,745.2 | 27.452 | -12.15 (-0.44%) | 4,067 |
| 9 May 2014 | INR | 2,780 | 2,789.85 | 2,755 | 2,757.35 | 27.5735 | -40.85 (-1.46%) | 2,299 |
| 8 May 2014 | INR | 2,815 | 2,815 | 2,771.1 | 2,798.2 | 27.982 | -18.25 (-0.65%) | 1,763 |
| 7 May 2014 | INR | 2,792.05 | 2,825 | 2,791.15 | 2,816.45 | 28.1645 | +9.05 (+0.32%) | 2,360 |
| 6 May 2014 | INR | 2,825 | 2,837.8 | 2,801.05 | 2,807.4 | 28.074 | -4.9 (-0.17%) | 2,344 |
| 5 May 2014 | INR | 2,855 | 2,855 | 2,777 | 2,812.3 | 28.123 | -27.15 (-0.96%) | 3,208 |
| 2 May 2014 | INR | 2,708.8 | 2,849.8 | 2,708.8 | 2,839.45 | 28.3945 | +45.55 (+1.63%) | 32,961 |
