| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 345.5 | 365 | 345.5 | 359.64 | 179.82 | +3.38 (+0.95%) | 59,176 |
| 16 Jun 2014 | INR | 361.9 | 361.9 | 347 | 356.26 | 178.13 | -6.38 (-1.76%) | 59,616 |
| 13 Jun 2014 | INR | 370.76 | 377.96 | 352 | 362.64 | 181.32 | -6.22 (-1.69%) | 61,676 |
| 12 Jun 2014 | INR | 360.46 | 371 | 359.2 | 368.86 | 184.43 | +8.4 (+2.33%) | 88,098 |
| 11 Jun 2014 | INR | 363 | 367.36 | 347.5 | 360.46 | 180.23 | +1.2 (+0.33%) | 181,848 |
| 10 Jun 2014 | INR | 356 | 369.2 | 351.3 | 359.26 | 179.63 | +14.66 (+4.25%) | 303,904 |
| 9 Jun 2014 | INR | 339.5 | 349 | 334.86 | 344.6 | 172.3 | +9.74 (+2.91%) | 102,862 |
| 6 Jun 2014 | INR | 334 | 339 | 332.14 | 334.86 | 167.43 | +0.86 (+0.26%) | 112,286 |
| 5 Jun 2014 | INR | 333.96 | 338.46 | 330.8 | 334 | 167 | -1.54 (-0.46%) | 70,122 |
| 4 Jun 2014 | INR | 339.86 | 344.76 | 328 | 335.54 | 167.77 | -4.72 (-1.39%) | 69,528 |
| 3 Jun 2014 | INR | 341 | 347.46 | 338 | 340.26 | 170.13 | +2.46 (+0.73%) | 144,728 |
| 2 Jun 2014 | INR | 343 | 350.9 | 331.4 | 337.8 | 168.9 | -9.8 (-2.82%) | 159,734 |
| 30 May 2014 | INR | 327.1 | 374 | 327 | 347.6 | 173.8 | +21.8 (+6.69%) | 1,446,540 |
| 29 May 2014 | INR | 337 | 340 | 319.36 | 325.8 | 162.9 | -9 (-2.69%) | 64,408 |
| 28 May 2014 | INR | 339.96 | 342 | 328 | 334.8 | 167.4 | -4.74 (-1.40%) | 57,720 |
| 27 May 2014 | INR | 340.26 | 349.96 | 332.96 | 339.54 | 169.77 | +1.18 (+0.35%) | 82,636 |
| 26 May 2014 | INR | 337 | 349 | 335 | 338.36 | 169.18 | +2.56 (+0.76%) | 59,220 |
| 23 May 2014 | INR | 342 | 347 | 328.4 | 335.8 | 167.9 | -5.16 (-1.51%) | 54,244 |
| 22 May 2014 | INR | 348.96 | 353.8 | 312.64 | 340.96 | 170.48 | +0.56 (+0.16%) | 88,190 |
| 21 May 2014 | INR | 344.96 | 347.9 | 337.5 | 340.4 | 170.2 | +3.3 (+0.98%) | 81,908 |
| 20 May 2014 | INR | 328 | 343.7 | 327.96 | 337.1 | 168.55 | +7.8 (+2.37%) | 73,000 |
| 19 May 2014 | INR | 320.04 | 332.9 | 317 | 329.3 | 164.65 | +10.16 (+3.18%) | 81,916 |
| 16 May 2014 | INR | 324 | 335.5 | 310.14 | 319.14 | 159.57 | +8 (+2.57%) | 60,530 |
| 15 May 2014 | INR | 324 | 328 | 305.3 | 311.14 | 155.57 | -10.5 (-3.26%) | 352,758 |
| 14 May 2014 | INR | 304.5 | 328.5 | 304.26 | 321.64 | 160.82 | +17.78 (+5.85%) | 148,720 |
| 13 May 2014 | INR | 303 | 314.86 | 299.5 | 303.86 | 151.93 | +1.86 (+0.62%) | 95,408 |
| 12 May 2014 | INR | 299.3 | 305.86 | 297 | 302 | 151 | +4.14 (+1.39%) | 53,676 |
| 9 May 2014 | INR | 299.04 | 300 | 292.96 | 297.86 | 148.93 | -0.54 (-0.18%) | 46,120 |
| 8 May 2014 | INR | 295.14 | 299.9 | 289 | 298.4 | 149.2 | +4.6 (+1.57%) | 67,942 |
| 7 May 2014 | INR | 290 | 294.96 | 283.2 | 293.8 | 146.9 | +6.66 (+2.32%) | 49,062 |
