| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 501.7 | 507 | 496.6 | 502.05 | 100.41 | +0.35 (+0.07%) | 347,835 |
| 16 Jun 2014 | INR | 496 | 504.95 | 490 | 501.7 | 100.34 | +1.75 (+0.35%) | 633,615 |
| 13 Jun 2014 | INR | 508 | 514 | 440 | 499.95 | 99.99 | -7.15 (-1.41%) | 481,600 |
| 12 Jun 2014 | INR | 509.25 | 515 | 500 | 507.1 | 101.42 | -1.5 (-0.29%) | 199,400 |
| 11 Jun 2014 | INR | 496.05 | 510.9 | 495 | 508.6 | 101.72 | +11.9 (+2.40%) | 497,505 |
| 10 Jun 2014 | INR | 516 | 518.8 | 493.05 | 496.7 | 99.34 | -17.9 (-3.48%) | 317,430 |
| 9 Jun 2014 | INR | 496 | 528.8 | 490 | 514.6 | 102.92 | +19.1 (+3.85%) | 966,510 |
| 6 Jun 2014 | INR | 487.6 | 507.45 | 487.6 | 495.5 | 99.1 | +1.35 (+0.27%) | 726,670 |
| 5 Jun 2014 | INR | 479 | 504 | 474 | 494.15 | 98.83 | +16.55 (+3.47%) | 961,575 |
| 4 Jun 2014 | INR | 469.4 | 482 | 468.1 | 477.6 | 95.52 | +11.2 (+2.40%) | 779,215 |
| 3 Jun 2014 | INR | 462.9 | 472 | 460.45 | 466.4 | 93.28 | +7.65 (+1.67%) | 640,015 |
| 2 Jun 2014 | INR | 451.7 | 474 | 440.05 | 458.75 | 91.75 | +11 (+2.46%) | 518,800 |
| 30 May 2014 | INR | 449.75 | 453.8 | 445 | 447.75 | 89.55 | -2 (-0.44%) | 348,125 |
| 29 May 2014 | INR | 452.2 | 455.2 | 445 | 449.75 | 89.95 | -2.45 (-0.54%) | 158,840 |
| 28 May 2014 | INR | 449.05 | 457.6 | 445 | 452.2 | 90.44 | -1.3 (-0.29%) | 472,620 |
| 27 May 2014 | INR | 449 | 459.9 | 436.3 | 453.5 | 90.7 | +3.7 (+0.82%) | 939,715 |
| 26 May 2014 | INR | 446.9 | 452.95 | 440 | 449.8 | 89.96 | +2.45 (+0.55%) | 617,850 |
| 23 May 2014 | INR | 432.1 | 452.7 | 432.1 | 447.35 | 89.47 | +6.95 (+1.58%) | 1,006,980 |
| 22 May 2014 | INR | 428 | 453.9 | 428 | 440.4 | 88.08 | +5.3 (+1.22%) | 1,346,435 |
| 21 May 2014 | INR | 430.7 | 440.45 | 422.1 | 435.1 | 87.02 | +8.1 (+1.90%) | 513,125 |
| 20 May 2014 | INR | 440.35 | 448.85 | 425.05 | 427 | 85.4 | -10.55 (-2.41%) | 998,675 |
| 19 May 2014 | INR | 419.95 | 439.9 | 419.95 | 437.55 | 87.51 | +17.25 (+4.10%) | 949,890 |
| 16 May 2014 | INR | 420.5 | 432 | 408 | 420.3 | 84.06 | +4.1 (+0.99%) | 1,458,370 |
| 15 May 2014 | INR | 403.95 | 421.9 | 400 | 416.2 | 83.24 | +15.25 (+3.80%) | 2,497,810 |
| 14 May 2014 | INR | 398.5 | 404.9 | 391.4 | 400.95 | 80.19 | +5.6 (+1.42%) | 1,118,860 |
| 13 May 2014 | INR | 392 | 403 | 386.55 | 395.35 | 79.07 | +6.95 (+1.79%) | 1,242,465 |
| 12 May 2014 | INR | 380.05 | 394.8 | 372.15 | 388.4 | 77.68 | -2.9 (-0.74%) | 1,455,110 |
| 9 May 2014 | INR | 390 | 395.9 | 386 | 391.3 | 78.26 | +3.25 (+0.84%) | 747,475 |
| 8 May 2014 | INR | 393 | 393.4 | 378 | 388.05 | 77.61 | -1.55 (-0.40%) | 467,975 |
| 7 May 2014 | INR | 374.25 | 399 | 374.25 | 389.6 | 77.92 | +11.6 (+3.07%) | 1,128,600 |
