| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 295.5 | 318.9 | 295.5 | 314.55 | 31.455 | +16.5 (+5.54%) | 7,863,536 |
| 16 Jun 2014 | INR | 299.55 | 304.05 | 293.85 | 298.05 | 29.805 | +0.6 (+0.20%) | 1,507,394 |
| 13 Jun 2014 | INR | 301.95 | 308.4 | 288.75 | 297.45 | 29.745 | -1.05 (-0.35%) | 3,457,378 |
| 12 Jun 2014 | INR | 301.95 | 309.9 | 295.35 | 298.5 | 29.85 | -5.4 (-1.78%) | 2,455,529 |
| 11 Jun 2014 | INR | 313.95 | 319.95 | 300 | 303.9 | 30.39 | -9.9 (-3.15%) | 3,073,273 |
| 10 Jun 2014 | INR | 309 | 321.45 | 303 | 313.8 | 31.38 | +6.75 (+2.20%) | 5,085,672 |
| 9 Jun 2014 | INR | 316.65 | 319.95 | 306.45 | 307.05 | 30.705 | -4.95 (-1.59%) | 3,332,968 |
| 6 Jun 2014 | INR | 318 | 323.55 | 310.8 | 312 | 31.2 | -4.95 (-1.56%) | 4,492,993 |
| 5 Jun 2014 | INR | 319.95 | 327.75 | 312.45 | 316.95 | 31.695 | -3 (-0.94%) | 9,256,570 |
| 4 Jun 2014 | INR | 304.05 | 325.05 | 304.05 | 319.95 | 31.995 | +16.5 (+5.44%) | 7,596,926 |
| 3 Jun 2014 | INR | 303 | 310.95 | 301.5 | 303.45 | 30.345 | +3.6 (+1.20%) | 2,475,299 |
| 2 Jun 2014 | INR | 304.95 | 306 | 291 | 299.85 | 29.985 | -1.5 (-0.50%) | 3,065,953 |
| 30 May 2014 | INR | 311.25 | 316.65 | 297.15 | 301.35 | 30.135 | -8.7 (-2.81%) | 2,286,944 |
| 29 May 2014 | INR | 306.9 | 317.4 | 305.25 | 310.05 | 31.005 | +2.7 (+0.88%) | 3,353,818 |
| 28 May 2014 | INR | 321 | 321 | 301.05 | 307.35 | 30.735 | -10.35 (-3.26%) | 5,513,412 |
| 27 May 2014 | INR | 296.7 | 317.7 | 290.1 | 317.7 | 31.77 | +23.4 (+7.95%) | 11,819,379 |
| 26 May 2014 | INR | 316.35 | 324 | 277.35 | 294.3 | 29.43 | -16.65 (-5.35%) | 7,458,011 |
| 23 May 2014 | INR | 294 | 314.85 | 274.95 | 310.95 | 31.095 | +21 (+7.24%) | 7,004,801 |
| 22 May 2014 | INR | 291 | 295.95 | 286.95 | 289.95 | 28.995 | +3.3 (+1.15%) | 2,309,549 |
| 21 May 2014 | INR | 289.05 | 299.85 | 280.05 | 286.65 | 28.665 | -0.6 (-0.21%) | 3,715,693 |
| 20 May 2014 | INR | 303.45 | 306.75 | 286.95 | 287.25 | 28.725 | -11.1 (-3.72%) | 4,323,883 |
| 19 May 2014 | INR | 268.05 | 303 | 268.05 | 298.35 | 29.835 | +36.6 (+13.98%) | 11,573,184 |
| 16 May 2014 | INR | 249.9 | 265.65 | 247.95 | 261.75 | 26.175 | +23.4 (+9.82%) | 7,442,096 |
| 15 May 2014 | INR | 251.7 | 255.15 | 237.6 | 238.35 | 23.835 | -13.2 (-5.25%) | 3,159,313 |
| 14 May 2014 | INR | 252.45 | 256.95 | 246.6 | 251.55 | 25.155 | 0.0 (0.0%) | 2,667,104 |
| 13 May 2014 | INR | 247.8 | 259.95 | 244.95 | 251.55 | 25.155 | +5.4 (+2.19%) | 8,261,306 |
| 12 May 2014 | INR | 230.55 | 259.65 | 227.55 | 246.15 | 24.615 | +16.05 (+6.98%) | 16,240,087 |
| 9 May 2014 | INR | 230.25 | 234.3 | 225.3 | 230.1 | 23.01 | -0.9 (-0.39%) | 4,058,113 |
| 8 May 2014 | INR | 221.4 | 231.75 | 219 | 231 | 23.1 | +10.8 (+4.90%) | 5,016,267 |
| 7 May 2014 | INR | 228 | 233.7 | 217.95 | 220.2 | 22.02 | -6 (-2.65%) | 6,503,592 |
