| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 384 | 384 | 364.05 | 372.8 | 372.8 | -5.1 (-1.35%) | 17,878 |
| 9 Jun 2014 | INR | 374 | 377.9 | 363.15 | 377.9 | 377.9 | +17.95 (+4.99%) | 22,040 |
| 6 Jun 2014 | INR | 345 | 360.05 | 345 | 359.95 | 359.95 | +17 (+4.96%) | 152,007 |
| 5 Jun 2014 | INR | 344.85 | 344.9 | 338 | 342.95 | 342.95 | +11.55 (+3.49%) | 7,784 |
| 4 Jun 2014 | INR | 326.1 | 345.5 | 317.05 | 331.4 | 331.4 | +2 (+0.61%) | 16,596 |
| 3 Jun 2014 | INR | 335 | 339.95 | 320.05 | 329.4 | 329.4 | -5.45 (-1.63%) | 10,739 |
| 2 Jun 2014 | INR | 345 | 345 | 324.9 | 334.85 | 334.85 | -7.15 (-2.09%) | 8,437 |
| 30 May 2014 | INR | 358.65 | 358.65 | 335 | 342 | 342 | -3.15 (-0.91%) | 5,156 |
| 29 May 2014 | INR | 347 | 350 | 335 | 345.15 | 345.15 | +0.15 (+0.04%) | 5,926 |
| 28 May 2014 | INR | 339 | 350 | 339 | 345 | 345 | +9.85 (+2.94%) | 39,606 |
| 27 May 2014 | INR | 335 | 344.85 | 322.1 | 335.15 | 335.15 | +0.25 (+0.07%) | 105,210 |
| 26 May 2014 | INR | 350 | 355 | 322 | 334.9 | 334.9 | +10.65 (+3.28%) | 60,848 |
| 22 May 2014 | INR | 320 | 324.25 | 320 | 324.25 | 324.25 | +15.4 (+4.99%) | 84,905 |
| 21 May 2014 | INR | 308 | 308.85 | 286.05 | 308.85 | 308.85 | +14.7 (+5.00%) | 15,964 |
| 20 May 2014 | INR | 294.15 | 294.15 | 283.05 | 294.15 | 294.15 | +14 (+5.00%) | 11,689 |
| 19 May 2014 | INR | 277.05 | 280.15 | 277.05 | 280.15 | 280.15 | +13.3 (+4.98%) | 3,290 |
| 16 May 2014 | INR | 270 | 276 | 255 | 266.85 | 266.85 | +3.15 (+1.19%) | 16,146 |
| 15 May 2014 | INR | 265 | 270.95 | 260 | 263.7 | 263.7 | +1.3 (+0.50%) | 6,432 |
| 14 May 2014 | INR | 259.95 | 262.55 | 255.2 | 262.4 | 262.4 | +12.35 (+4.94%) | 14,976 |
| 13 May 2014 | INR | 242.05 | 253.4 | 242.05 | 250.05 | 250.05 | +8.7 (+3.60%) | 70,394 |
| 12 May 2014 | INR | 239 | 245 | 228.2 | 241.35 | 241.35 | +1.75 (+0.73%) | 7,493 |
| 9 May 2014 | INR | 235 | 239.9 | 235 | 239.6 | 239.6 | +0.95 (+0.40%) | 9,310 |
| 8 May 2014 | INR | 239.45 | 239.45 | 234 | 238.65 | 238.65 | -0.6 (-0.25%) | 3,757 |
| 7 May 2014 | INR | 235 | 241 | 233.5 | 239.25 | 239.25 | -2.65 (-1.10%) | 2,178 |
| 6 May 2014 | INR | 235 | 244 | 235 | 241.9 | 241.9 | -1.45 (-0.60%) | 2,107 |
| 5 May 2014 | INR | 235.5 | 244 | 235.5 | 243.35 | 243.35 | +0.6 (+0.25%) | 1,610 |
| 2 May 2014 | INR | 238.05 | 244 | 237.05 | 242.75 | 242.75 | +0.05 (+0.02%) | 2,975 |
| 30 Apr 2014 | INR | 244 | 245 | 239.05 | 242.7 | 242.7 | -4.3 (-1.74%) | 3,250 |
| 29 Apr 2014 | INR | 235.05 | 248 | 233.35 | 247 | 247 | +4.75 (+1.96%) | 53,567 |
| 28 Apr 2014 | INR | 245 | 245 | 234.05 | 242.25 | 242.25 | +3.55 (+1.49%) | 2,739 |
