| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 656 | 660 | 636.5 | 641 | 641 | -8.65 (-1.33%) | 7,075 |
| 10 Jun 2014 | INR | 660.7 | 666.1 | 640.55 | 649.65 | 649.65 | -10.8 (-1.64%) | 10,021 |
| 9 Jun 2014 | INR | 661 | 669.15 | 651.65 | 660.45 | 660.45 | +6.55 (+1.00%) | 51,607 |
| 6 Jun 2014 | INR | 663.45 | 680 | 643 | 653.9 | 653.9 | +3.5 (+0.54%) | 87,632 |
| 5 Jun 2014 | INR | 654.55 | 661.15 | 641 | 650.4 | 650.4 | +1.35 (+0.21%) | 6,424 |
| 4 Jun 2014 | INR | 666.95 | 674 | 645 | 649.05 | 649.05 | -19.7 (-2.95%) | 6,018 |
| 3 Jun 2014 | INR | 673.4 | 680 | 664 | 668.75 | 668.75 | -4.3 (-0.64%) | 12,556 |
| 2 Jun 2014 | INR | 645.6 | 675 | 644.45 | 673.05 | 673.05 | +42.2 (+6.69%) | 20,437 |
| 30 May 2014 | INR | 595 | 648 | 594.65 | 630.85 | 630.85 | +8.4 (+1.35%) | 37,170 |
| 29 May 2014 | INR | 652 | 652 | 572.5 | 622.45 | 622.45 | -28.65 (-4.40%) | 75,892 |
| 28 May 2014 | INR | 660 | 665.4 | 649.45 | 651.1 | 651.1 | -4.7 (-0.72%) | 9,711 |
| 27 May 2014 | INR | 650 | 674.8 | 633.4 | 655.8 | 655.8 | +8.35 (+1.29%) | 15,833 |
| 26 May 2014 | INR | 646 | 660 | 614 | 647.45 | 647.45 | +3.7 (+0.57%) | 39,688 |
| 23 May 2014 | INR | 610.65 | 647 | 605 | 643.75 | 643.75 | +38.75 (+6.40%) | 134,548 |
| 22 May 2014 | INR | 593.95 | 608 | 593 | 605 | 605 | +16.15 (+2.74%) | 18,071 |
| 21 May 2014 | INR | 563 | 592 | 563 | 588.85 | 588.85 | +28.8 (+5.14%) | 29,282 |
| 20 May 2014 | INR | 547.35 | 580 | 547.35 | 560.05 | 560.05 | +15.5 (+2.85%) | 22,675 |
| 19 May 2014 | INR | 538.9 | 559 | 538.9 | 544.55 | 544.55 | +11 (+2.06%) | 12,649 |
| 16 May 2014 | INR | 533 | 562.05 | 508.45 | 533.55 | 533.55 | +10.75 (+2.06%) | 26,799 |
| 15 May 2014 | INR | 525 | 544 | 519 | 522.8 | 522.8 | +0.55 (+0.11%) | 17,908 |
| 14 May 2014 | INR | 565.55 | 566.2 | 518 | 522.25 | 522.25 | -32.75 (-5.90%) | 20,064 |
| 13 May 2014 | INR | 568.55 | 568.55 | 530 | 555 | 555 | -17.7 (-3.09%) | 26,526 |
| 12 May 2014 | INR | 600.25 | 602.5 | 568.85 | 572.7 | 572.7 | -31.7 (-5.24%) | 11,531 |
| 9 May 2014 | INR | 605.45 | 610.95 | 601.1 | 604.4 | 604.4 | -5.1 (-0.84%) | 4,703 |
| 8 May 2014 | INR | 615 | 616 | 608 | 609.5 | 609.5 | -4.7 (-0.77%) | 1,758 |
| 7 May 2014 | INR | 616 | 621.9 | 606.55 | 614.2 | 614.2 | +6 (+0.99%) | 11,401 |
| 6 May 2014 | INR | 630 | 630 | 595 | 608.2 | 608.2 | -21.95 (-3.48%) | 83,618 |
| 5 May 2014 | INR | 665 | 670 | 623.4 | 630.15 | 630.15 | -21.05 (-3.23%) | 8,532 |
| 2 May 2014 | INR | 639 | 660 | 634 | 651.2 | 651.2 | +20.1 (+3.18%) | 9,332 |
| 30 Apr 2014 | INR | 640 | 645.9 | 625.3 | 631.1 | 631.1 | -4.35 (-0.68%) | 8,094 |
