| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | INR | 603.2 | 660 | 603.2 | 655.75 | 655.75 | +52.55 (+8.71%) | 234,714 |
| 3 Jun 2014 | INR | 575.5 | 611.85 | 575.5 | 603.2 | 603.2 | +21.85 (+3.76%) | 202,764 |
| 2 Jun 2014 | INR | 587.5 | 593.7 | 570 | 581.35 | 581.35 | -0.85 (-0.15%) | 158,039 |
| 30 May 2014 | INR | 545 | 589 | 539.95 | 582.2 | 582.2 | +31.85 (+5.79%) | 398,253 |
| 29 May 2014 | INR | 557.9 | 568 | 537.95 | 550.35 | 550.35 | -6.85 (-1.23%) | 364,926 |
| 28 May 2014 | INR | 536.35 | 560.8 | 536.35 | 557.2 | 557.2 | +12.9 (+2.37%) | 171,802 |
| 27 May 2014 | INR | 547 | 550.55 | 528 | 544.3 | 544.3 | -2.6 (-0.48%) | 22,080 |
| 26 May 2014 | INR | 556.9 | 577 | 520.05 | 546.9 | 546.9 | -9.6 (-1.73%) | 233,860 |
| 23 May 2014 | INR | 555 | 566.95 | 548 | 556.5 | 556.5 | -0.6 (-0.11%) | 175,322 |
| 22 May 2014 | INR | 556.9 | 567.9 | 550.1 | 557.1 | 557.1 | +5.7 (+1.03%) | 185,536 |
| 21 May 2014 | INR | 515.25 | 567.5 | 515.25 | 551.4 | 551.4 | +40.55 (+7.94%) | 451,927 |
| 20 May 2014 | INR | 502 | 523 | 492.4 | 510.85 | 510.85 | +11.9 (+2.39%) | 143,041 |
| 19 May 2014 | INR | 498.55 | 512 | 496.05 | 498.95 | 498.95 | +0.45 (+0.09%) | 21,828 |
| 16 May 2014 | INR | 513.05 | 515 | 490 | 498.5 | 498.5 | -7.2 (-1.42%) | 82,382 |
| 15 May 2014 | INR | 508 | 514.9 | 503.5 | 505.7 | 505.7 | -2.3 (-0.45%) | 22,871 |
| 14 May 2014 | INR | 520.25 | 524.8 | 505 | 508 | 508 | -11.4 (-2.19%) | 23,757 |
| 13 May 2014 | INR | 518.15 | 534.4 | 510.3 | 519.4 | 519.4 | -6.05 (-1.15%) | 96,835 |
| 12 May 2014 | INR | 514 | 529.6 | 513.15 | 525.45 | 525.45 | +3.55 (+0.68%) | 112,511 |
| 9 May 2014 | INR | 515 | 529 | 515 | 521.9 | 521.9 | +6.85 (+1.33%) | 53,631 |
| 8 May 2014 | INR | 510 | 520 | 508.55 | 515.05 | 515.05 | -0.2 (-0.04%) | 62,654 |
| 7 May 2014 | INR | 519 | 520.05 | 502.6 | 515.25 | 515.25 | -2 (-0.39%) | 130,968 |
| 6 May 2014 | INR | 512.95 | 521 | 512.95 | 517.25 | 517.25 | +8.3 (+1.63%) | 157,597 |
| 5 May 2014 | INR | 497 | 522 | 495.2 | 508.95 | 508.95 | +10.8 (+2.17%) | 62,275 |
| 2 May 2014 | INR | 499.95 | 502.95 | 495 | 498.15 | 498.15 | +4.25 (+0.86%) | 16,611 |
| 30 Apr 2014 | INR | 509.9 | 509.9 | 492.55 | 493.9 | 493.9 | -8.1 (-1.61%) | 29,508 |
| 29 Apr 2014 | INR | 517.35 | 518 | 500.4 | 502 | 502 | -13.3 (-2.58%) | 31,364 |
| 28 Apr 2014 | INR | 515 | 519.5 | 506 | 515.3 | 515.3 | -0.05 (-0.01%) | 22,700 |
| 25 Apr 2014 | INR | 515 | 524 | 511 | 515.35 | 515.35 | -3.85 (-0.74%) | 30,897 |
| 23 Apr 2014 | INR | 513 | 524.55 | 510.15 | 519.2 | 519.2 | +12.1 (+2.39%) | 32,871 |
| 22 Apr 2014 | INR | 520.7 | 536.6 | 495.5 | 507.1 | 507.1 | -12.05 (-2.32%) | 119,025 |
