| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | INR | 2,640 | 2,684.3 | 2,606.7 | 2,646.1 | 264.61 | -1.9 (-0.07%) | 25,021,300 |
| 17 Jun 2014 | INR | 2,564.1 | 2,672.4 | 2,553.5 | 2,648 | 264.8 | +68.5 (+2.66%) | 22,808,210 |
| 16 Jun 2014 | INR | 2,610.9 | 2,615 | 2,547.1 | 2,579.5 | 257.95 | -26.5 (-1.02%) | 17,379,420 |
| 13 Jun 2014 | INR | 2,708 | 2,710 | 2,586 | 2,606 | 260.6 | -89 (-3.30%) | 18,537,170 |
| 12 Jun 2014 | INR | 2,697.1 | 2,710 | 2,670.1 | 2,695 | 269.5 | +1 (+0.04%) | 17,608,610 |
| 11 Jun 2014 | INR | 2,683 | 2,733.8 | 2,664 | 2,694 | 269.4 | +32 (+1.20%) | 20,880,260 |
| 10 Jun 2014 | INR | 2,714 | 2,718.4 | 2,651.1 | 2,662 | 266.2 | -44.1 (-1.63%) | 15,604,840 |
| 9 Jun 2014 | INR | 2,755 | 2,761.5 | 2,697.1 | 2,706.1 | 270.61 | -35.2 (-1.28%) | 16,762,200 |
| 6 Jun 2014 | INR | 2,735 | 2,754.7 | 2,715.4 | 2,741.3 | 274.13 | +41.3 (+1.53%) | 23,003,760 |
| 5 Jun 2014 | INR | 2,684.5 | 2,723 | 2,671 | 2,700 | 270 | +17.9 (+0.67%) | 21,508,380 |
| 4 Jun 2014 | INR | 2,622.3 | 2,693.7 | 2,622.3 | 2,682.1 | 268.21 | +45.1 (+1.71%) | 19,581,210 |
| 3 Jun 2014 | INR | 2,666.2 | 2,688.1 | 2,621.4 | 2,637 | 263.7 | -10 (-0.38%) | 31,312,470 |
| 2 Jun 2014 | INR | 2,549 | 2,651.7 | 2,526.7 | 2,647 | 264.7 | +112 (+4.42%) | 22,338,560 |
| 30 May 2014 | INR | 2,603 | 2,620 | 2,531 | 2,535 | 253.5 | -60.4 (-2.33%) | 23,614,930 |
| 29 May 2014 | INR | 2,602.9 | 2,642.6 | 2,580 | 2,595.4 | 259.54 | -16.9 (-0.65%) | 38,177,620 |
| 28 May 2014 | INR | 2,637 | 2,645.9 | 2,590.2 | 2,612.3 | 261.23 | -14.7 (-0.56%) | 22,103,120 |
| 27 May 2014 | INR | 2,697.2 | 2,700 | 2,616.7 | 2,627 | 262.7 | -64.5 (-2.40%) | 21,141,040 |
| 26 May 2014 | INR | 2,834 | 2,834.9 | 2,629 | 2,691.5 | 269.15 | -78.3 (-2.83%) | 43,472,930 |
| 23 May 2014 | INR | 2,520 | 2,777 | 2,497.3 | 2,769.8 | 276.98 | +255.8 (+10.18%) | 89,947,940 |
| 22 May 2014 | INR | 2,475 | 2,538 | 2,471 | 2,514 | 251.4 | +50.4 (+2.05%) | 20,116,860 |
| 21 May 2014 | INR | 2,528 | 2,530 | 2,452 | 2,463.6 | 246.36 | -62.4 (-2.47%) | 23,542,300 |
| 20 May 2014 | INR | 2,610.7 | 2,615 | 2,510.4 | 2,526 | 252.6 | -49 (-1.90%) | 23,419,880 |
| 19 May 2014 | INR | 2,449 | 2,594.8 | 2,449 | 2,575 | 257.5 | +160 (+6.63%) | 36,044,700 |
| 16 May 2014 | INR | 2,350 | 2,507 | 2,301 | 2,415 | 241.5 | +137.9 (+6.06%) | 79,653,680 |
| 15 May 2014 | INR | 2,290 | 2,303 | 2,272.4 | 2,277.1 | 227.71 | -2.7 (-0.12%) | 21,093,980 |
| 14 May 2014 | INR | 2,282 | 2,315.9 | 2,267.3 | 2,279.8 | 227.98 | +5.8 (+0.26%) | 28,870,930 |
| 13 May 2014 | INR | 2,280 | 2,324 | 2,260.4 | 2,274 | 227.4 | +24.9 (+1.11%) | 32,756,640 |
| 12 May 2014 | INR | 2,188 | 2,264.8 | 2,188 | 2,249.1 | 224.91 | +65.2 (+2.99%) | 26,436,870 |
| 9 May 2014 | INR | 2,080 | 2,185.2 | 2,080 | 2,183.9 | 218.39 | +90.9 (+4.34%) | 27,635,400 |
| 8 May 2014 | INR | 2,086.5 | 2,104 | 2,071.3 | 2,093 | 209.3 | +17.5 (+0.84%) | 19,363,440 |
