| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | INR | 286 | 289.9 | 272.8 | 274.45 | 274.45 | -9.7 (-3.41%) | 1,773,834 |
| 12 Jun 2014 | INR | 288.15 | 289.75 | 280.4 | 284.15 | 284.15 | -4 (-1.39%) | 2,234,183 |
| 11 Jun 2014 | INR | 297 | 297.95 | 285 | 288.15 | 288.15 | -7.7 (-2.60%) | 1,722,827 |
| 10 Jun 2014 | INR | 312.7 | 312.7 | 293.4 | 295.85 | 295.85 | -14.7 (-4.73%) | 2,226,394 |
| 9 Jun 2014 | INR | 319 | 319.8 | 308.75 | 310.55 | 310.55 | -5.95 (-1.88%) | 1,317,047 |
| 6 Jun 2014 | INR | 316.9 | 318 | 310.2 | 316.5 | 316.5 | +1.35 (+0.43%) | 1,236,655 |
| 5 Jun 2014 | INR | 310.95 | 316.5 | 308.15 | 315.15 | 315.15 | +6.7 (+2.17%) | 1,189,108 |
| 4 Jun 2014 | INR | 304.05 | 313.4 | 303.5 | 308.45 | 308.45 | +3.95 (+1.30%) | 916,749 |
| 3 Jun 2014 | INR | 303.5 | 308.75 | 300.4 | 304.5 | 304.5 | +2.75 (+0.91%) | 736,747 |
| 2 Jun 2014 | INR | 305.5 | 305.7 | 298.1 | 301.75 | 301.75 | -1.1 (-0.36%) | 735,502 |
| 30 May 2014 | INR | 290.5 | 309.7 | 286 | 302.85 | 302.85 | +12 (+4.13%) | 2,776,441 |
| 29 May 2014 | INR | 300 | 301.05 | 289 | 290.85 | 290.85 | -8.6 (-2.87%) | 859,172 |
| 28 May 2014 | INR | 297.9 | 305.55 | 295.05 | 299.45 | 299.45 | +4.2 (+1.42%) | 1,079,260 |
| 27 May 2014 | INR | 291 | 304 | 286 | 295.25 | 295.25 | +3.15 (+1.08%) | 1,458,433 |
| 26 May 2014 | INR | 322 | 323 | 283.45 | 292.1 | 292.1 | -26.65 (-8.36%) | 1,899,869 |
| 23 May 2014 | INR | 310.95 | 322.55 | 303 | 318.75 | 318.75 | +11.35 (+3.69%) | 3,706,434 |
| 22 May 2014 | INR | 288.2 | 314.8 | 286.05 | 307.4 | 307.4 | +22.6 (+7.94%) | 3,683,823 |
| 21 May 2014 | INR | 282 | 289 | 275.2 | 284.8 | 284.8 | +7.95 (+2.87%) | 2,204,134 |
| 20 May 2014 | INR | 282.85 | 284.9 | 271 | 276.85 | 276.85 | -2.5 (-0.89%) | 1,444,988 |
| 19 May 2014 | INR | 260.05 | 283.25 | 260.05 | 279.35 | 279.35 | +21.7 (+8.42%) | 3,024,766 |
| 16 May 2014 | INR | 252.75 | 266.8 | 248.9 | 257.65 | 257.65 | +9.7 (+3.91%) | 3,399,707 |
| 15 May 2014 | INR | 251.05 | 255.35 | 245.55 | 247.95 | 247.95 | -1.1 (-0.44%) | 2,477,564 |
| 14 May 2014 | INR | 246 | 254.25 | 243.5 | 249.05 | 249.05 | +3.85 (+1.57%) | 2,718,046 |
| 13 May 2014 | INR | 245.2 | 249.7 | 243.4 | 245.2 | 245.2 | -3.95 (-1.59%) | 3,015,971 |
| 12 May 2014 | INR | 246.3 | 250.4 | 246.3 | 249.15 | 249.15 | +2.95 (+1.20%) | 1,011,687 |
| 9 May 2014 | INR | 235.75 | 247 | 235.75 | 246.2 | 246.2 | +8.15 (+3.42%) | 906,546 |
| 8 May 2014 | INR | 237.3 | 240.35 | 236.5 | 238.05 | 238.05 | -0.15 (-0.06%) | 1,116,911 |
| 7 May 2014 | INR | 240 | 243.45 | 237.05 | 238.2 | 238.2 | -3.9 (-1.61%) | 678,008 |
| 6 May 2014 | INR | 245.25 | 245.95 | 241 | 242.1 | 242.1 | -4.6 (-1.86%) | 970,029 |
| 5 May 2014 | INR | 244.7 | 248 | 244 | 246.7 | 246.7 | -0.45 (-0.18%) | 797,595 |
