| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 18,040 | 18,040 | 18,040 | 18,040 | 18,040 | 0.0 (0.0%) | 0 |
| 13 Jun 2014 | INR | 18,040 | 18,040 | 18,040 | 18,040 | 18,040 | 0.0 (0.0%) | 0 |
| 12 Jun 2014 | INR | 17,833.75 | 18,425 | 17,820 | 18,040 | 18,040 | +357.5 (+2.02%) | 3,502 |
| 11 Jun 2014 | INR | 17,132.5 | 18,920 | 17,132.5 | 17,682.5 | 17,682.5 | -343.75 (-1.91%) | 12,638 |
| 10 Jun 2014 | INR | 18,260 | 18,700 | 18,026.25 | 18,026.25 | 18,026.25 | -935 (-4.93%) | 1,339 |
| 9 Jun 2014 | INR | 20,020 | 20,157.5 | 18,961.25 | 18,961.25 | 18,961.25 | -990 (-4.96%) | 5,970 |
| 6 Jun 2014 | INR | 19,525 | 20,336.25 | 19,525 | 19,951.25 | 19,951.25 | +577.5 (+2.98%) | 8,856 |
| 5 Jun 2014 | INR | 19,758.75 | 19,758.75 | 18,837.5 | 19,373.75 | 19,373.75 | +550 (+2.92%) | 29,898 |
| 4 Jun 2014 | INR | 17,998.75 | 18,823.75 | 17,998.75 | 18,823.75 | 18,823.75 | +893.75 (+4.98%) | 2,321 |
| 3 Jun 2014 | INR | 18,232.5 | 18,315 | 17,627.5 | 17,930 | 17,930 | -13.75 (-0.08%) | 4,257 |
| 2 Jun 2014 | INR | 19,222.5 | 19,456.25 | 17,737.5 | 17,943.75 | 17,943.75 | -646.25 (-3.48%) | 9,946 |
| 30 May 2014 | INR | 18,590 | 18,590 | 18,150 | 18,590 | 18,590 | +880 (+4.97%) | 4,405 |
| 29 May 2014 | INR | 17,545 | 17,833.75 | 17,201.25 | 17,710 | 17,710 | +715 (+4.21%) | 8,562 |
| 28 May 2014 | INR | 16,747.5 | 16,995 | 16,431.25 | 16,995 | 16,995 | +797.5 (+4.92%) | 5,806 |
| 27 May 2014 | INR | 15,675 | 16,197.5 | 14,877.5 | 16,197.5 | 16,197.5 | +770 (+4.99%) | 9,503 |
| 26 May 2014 | INR | 16,142.5 | 16,142.5 | 14,630 | 15,427.5 | 15,427.5 | +41.25 (+0.27%) | 11,793 |
| 23 May 2014 | INR | 15,386.25 | 15,386.25 | 15,386.25 | 15,386.25 | 15,386.25 | +728.75 (+4.97%) | 1,885 |
| 22 May 2014 | INR | 14,135 | 14,657.5 | 14,025 | 14,657.5 | 14,657.5 | +687.5 (+4.92%) | 6,562 |
| 21 May 2014 | INR | 13,612.5 | 14,066.25 | 12,938.75 | 13,970 | 13,970 | +563.75 (+4.21%) | 8,323 |
| 20 May 2014 | INR | 13,447.5 | 13,585 | 12,663.75 | 13,406.25 | 13,406.25 | +467.5 (+3.61%) | 8,029 |
| 19 May 2014 | INR | 12,938.75 | 12,938.75 | 12,938.75 | 12,938.75 | 12,938.75 | +605 (+4.91%) | 336 |
| 16 May 2014 | INR | 12,333.75 | 12,333.75 | 12,333.75 | 12,333.75 | 12,333.75 | +577.5 (+4.91%) | 927 |
| 15 May 2014 | INR | 12,375 | 12,650 | 11,632.5 | 11,756.25 | 11,756.25 | -481.25 (-3.93%) | 2,143 |
| 14 May 2014 | INR | 11,880 | 12,361.25 | 11,577.5 | 12,237.5 | 12,237.5 | +453.75 (+3.85%) | 3,365 |
| 13 May 2014 | INR | 11,275 | 11,811.25 | 11,137.5 | 11,783.75 | 11,783.75 | +522.5 (+4.64%) | 4,339 |
| 12 May 2014 | INR | 11,563.75 | 11,715 | 11,110 | 11,261.25 | 11,261.25 | -261.25 (-2.27%) | 1,643 |
| 9 May 2014 | INR | 11,453.75 | 11,687.5 | 11,371.25 | 11,522.5 | 11,522.5 | -68.75 (-0.59%) | 1,591 |
| 8 May 2014 | INR | 11,357.5 | 11,825 | 11,068.75 | 11,591.25 | 11,591.25 | +27.5 (+0.24%) | 3,101 |
| 7 May 2014 | INR | 12,237.5 | 12,292.5 | 11,563.75 | 11,563.75 | 11,563.75 | -605 (-4.97%) | 1,548 |
| 6 May 2014 | INR | 11,522.5 | 12,443.75 | 11,522.5 | 12,168.75 | 12,168.75 | +275 (+2.31%) | 3,981 |
