| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 391 | 394.96 | 383 | 390.04 | 390.04 | 0.0 (0.0%) | 12,360 |
| 16 Jun 2014 | INR | 394.52 | 394.52 | 385 | 390.04 | 390.04 | +4 (+1.04%) | 30,640 |
| 13 Jun 2014 | INR | 381.88 | 400 | 381.88 | 386.04 | 386.04 | +0.28 (+0.07%) | 411,724 |
| 12 Jun 2014 | INR | 385.8 | 390.04 | 383.2 | 385.76 | 385.76 | -3.64 (-0.93%) | 6,400 |
| 11 Jun 2014 | INR | 389.84 | 394.64 | 385 | 389.4 | 389.4 | -1.88 (-0.48%) | 20,676 |
| 10 Jun 2014 | INR | 398.96 | 398.96 | 379.2 | 391.28 | 391.28 | +0.68 (+0.17%) | 25,724 |
| 9 Jun 2014 | INR | 395.12 | 406.88 | 388.52 | 390.6 | 390.6 | -8.76 (-2.19%) | 91,584 |
| 6 Jun 2014 | INR | 408.88 | 408.88 | 391.24 | 399.36 | 399.36 | -0.24 (-0.06%) | 40,944 |
| 5 Jun 2014 | INR | 400.96 | 416.88 | 395.72 | 399.6 | 399.6 | -1.36 (-0.34%) | 201,152 |
| 4 Jun 2014 | INR | 395 | 409.28 | 377.12 | 400.96 | 400.96 | +22.44 (+5.93%) | 108,336 |
| 3 Jun 2014 | INR | 373.24 | 383 | 371.24 | 378.52 | 378.52 | +5.52 (+1.48%) | 30,408 |
| 2 Jun 2014 | INR | 365.56 | 377.88 | 365.52 | 373 | 373 | +3.16 (+0.85%) | 41,576 |
| 30 May 2014 | INR | 370 | 375 | 364.04 | 369.84 | 369.84 | -0.12 (-0.03%) | 31,488 |
| 29 May 2014 | INR | 358.6 | 372.52 | 356 | 369.96 | 369.96 | +7.76 (+2.14%) | 179,376 |
| 28 May 2014 | INR | 365 | 365 | 358.24 | 362.2 | 362.2 | +0.84 (+0.23%) | 37,276 |
| 27 May 2014 | INR | 363.28 | 365.96 | 356.12 | 361.36 | 361.36 | +1.96 (+0.55%) | 8,108 |
| 26 May 2014 | INR | 380 | 380 | 358.36 | 359.4 | 359.4 | -0.76 (-0.21%) | 41,244 |
| 23 May 2014 | INR | 368.24 | 369.96 | 358 | 360.16 | 360.16 | -5.04 (-1.38%) | 19,924 |
| 22 May 2014 | INR | 359.88 | 368 | 359.88 | 365.2 | 365.2 | +8 (+2.24%) | 62,620 |
| 21 May 2014 | INR | 370 | 370 | 353 | 357.2 | 357.2 | -2.8 (-0.78%) | 40,244 |
| 20 May 2014 | INR | 362.76 | 368 | 359.12 | 360 | 360 | +0.04 (+0.01%) | 39,852 |
| 19 May 2014 | INR | 360 | 367.36 | 356.04 | 359.96 | 359.96 | +4.24 (+1.19%) | 43,852 |
| 16 May 2014 | INR | 370 | 374 | 345 | 355.72 | 355.72 | -11.52 (-3.14%) | 51,360 |
| 15 May 2014 | INR | 361.28 | 383.84 | 361 | 367.24 | 367.24 | +6.4 (+1.77%) | 78,544 |
| 14 May 2014 | INR | 360.28 | 365 | 355 | 360.84 | 360.84 | -0.96 (-0.27%) | 50,744 |
| 13 May 2014 | INR | 365.96 | 366 | 358.88 | 361.8 | 361.8 | -0.72 (-0.20%) | 63,568 |
| 12 May 2014 | INR | 354 | 366.4 | 342.28 | 362.52 | 362.52 | +22.08 (+6.49%) | 285,580 |
| 9 May 2014 | INR | 343.56 | 344.28 | 337.84 | 340.44 | 340.44 | +0.84 (+0.25%) | 46,796 |
| 8 May 2014 | INR | 337 | 346 | 336.24 | 339.6 | 339.6 | +4.48 (+1.34%) | 67,224 |
| 7 May 2014 | INR | 344 | 351.16 | 332.96 | 335.12 | 335.12 | -4.64 (-1.37%) | 192,904 |
