| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | INR | 654.95 | 663.85 | 640 | 650.15 | 650.15 | +2.9 (+0.45%) | 200,290 |
| 4 Jun 2014 | INR | 660.1 | 675 | 644.7 | 647.25 | 647.25 | -18.8 (-2.82%) | 38,680 |
| 3 Jun 2014 | INR | 678.25 | 681.95 | 660.1 | 666.05 | 666.05 | -6 (-0.89%) | 83,690 |
| 2 Jun 2014 | INR | 638 | 674.95 | 638 | 672.05 | 672.05 | +37.85 (+5.97%) | 226,630 |
| 30 May 2014 | INR | 605 | 647.9 | 592.2 | 634.2 | 634.2 | +11.1 (+1.78%) | 191,130 |
| 29 May 2014 | INR | 645.1 | 655 | 575 | 623.1 | 623.1 | -27.65 (-4.25%) | 373,290 |
| 28 May 2014 | INR | 663.15 | 664.7 | 647.75 | 650.75 | 650.75 | -2.5 (-0.38%) | 58,730 |
| 27 May 2014 | INR | 653 | 675 | 633.3 | 653.25 | 653.25 | +1.85 (+0.28%) | 214,450 |
| 26 May 2014 | INR | 648.4 | 661.9 | 621 | 651.4 | 651.4 | +6.85 (+1.06%) | 394,630 |
| 23 May 2014 | INR | 610 | 646 | 607 | 644.55 | 644.55 | +37.8 (+6.23%) | 297,470 |
| 22 May 2014 | INR | 587.95 | 609 | 587.95 | 606.75 | 606.75 | +18.8 (+3.20%) | 116,890 |
| 21 May 2014 | INR | 567.7 | 590 | 562.1 | 587.95 | 587.95 | +27.3 (+4.87%) | 125,840 |
| 20 May 2014 | INR | 543 | 581.9 | 542 | 560.65 | 560.65 | +19.05 (+3.52%) | 197,600 |
| 19 May 2014 | INR | 535.25 | 560 | 535.25 | 541.6 | 541.6 | +9 (+1.69%) | 125,320 |
| 16 May 2014 | INR | 522.1 | 561 | 506.6 | 532.6 | 532.6 | +11.15 (+2.14%) | 396,530 |
| 15 May 2014 | INR | 526 | 545.25 | 516 | 521.45 | 521.45 | -0.75 (-0.14%) | 107,970 |
| 14 May 2014 | INR | 555 | 565 | 515.55 | 522.2 | 522.2 | -30.4 (-5.50%) | 209,560 |
| 13 May 2014 | INR | 571 | 571 | 531 | 552.6 | 552.6 | -18.65 (-3.26%) | 214,600 |
| 12 May 2014 | INR | 601.3 | 606.95 | 566 | 571.25 | 571.25 | -32.7 (-5.41%) | 77,020 |
| 9 May 2014 | INR | 605.5 | 610 | 601 | 603.95 | 603.95 | -5.8 (-0.95%) | 39,940 |
| 8 May 2014 | INR | 627.95 | 627.95 | 607 | 609.75 | 609.75 | -3.9 (-0.64%) | 28,130 |
| 7 May 2014 | INR | 614.9 | 621 | 605.1 | 613.65 | 613.65 | +3.95 (+0.65%) | 40,600 |
| 6 May 2014 | INR | 633.85 | 633.85 | 595.1 | 609.7 | 609.7 | -21.6 (-3.42%) | 117,320 |
| 5 May 2014 | INR | 666 | 669.95 | 618.25 | 631.3 | 631.3 | -25.05 (-3.82%) | 78,060 |
| 2 May 2014 | INR | 640 | 663.95 | 634 | 656.35 | 656.35 | +23.7 (+3.75%) | 156,290 |
| 30 Apr 2014 | INR | 649.9 | 649.9 | 621.65 | 632.65 | 632.65 | -1.35 (-0.21%) | 57,190 |
| 29 Apr 2014 | INR | 635 | 639.5 | 630 | 634 | 634 | +3.85 (+0.61%) | 60,160 |
| 28 Apr 2014 | INR | 624 | 637.6 | 618.15 | 630.15 | 630.15 | +3.65 (+0.58%) | 127,610 |
| 25 Apr 2014 | INR | 623 | 636.7 | 620 | 626.5 | 626.5 | +0.4 (+0.06%) | 42,330 |
| 24 Apr 2014 | INR | 626.1 | 626.1 | 626.1 | 626.1 | 626.1 | 0.0 (0.0%) | 0 |
