| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2014 | INR | 475.5 | 483.05 | 475.5 | 482.9 | 482.9 | -2.45 (-0.50%) | 17,597 |
| 21 May 2014 | INR | 465.3 | 488 | 465.3 | 485.35 | 485.35 | +19.9 (+4.28%) | 25,279 |
| 20 May 2014 | INR | 465.2 | 480.9 | 463.25 | 465.45 | 465.45 | -2 (-0.43%) | 14,580 |
| 19 May 2014 | INR | 468.2 | 473.45 | 467 | 467.45 | 467.45 | -1.8 (-0.38%) | 25,221 |
| 16 May 2014 | INR | 463.1 | 470.9 | 463.1 | 469.25 | 469.25 | -0.4 (-0.09%) | 34,928 |
| 15 May 2014 | INR | 460.3 | 470 | 460.3 | 469.65 | 469.65 | +12.5 (+2.73%) | 20,122 |
| 14 May 2014 | INR | 455.1 | 461 | 451.5 | 457.15 | 457.15 | +11.65 (+2.62%) | 34,025 |
| 13 May 2014 | INR | 443 | 448.9 | 441.15 | 445.5 | 445.5 | -1.7 (-0.38%) | 31,275 |
| 12 May 2014 | INR | 450.2 | 458.8 | 443 | 447.2 | 447.2 | -2.8 (-0.62%) | 25,305 |
| 9 May 2014 | INR | 431.8 | 450.35 | 431.8 | 450 | 450 | +19.2 (+4.46%) | 5,735 |
| 8 May 2014 | INR | 429.75 | 437.8 | 429.6 | 430.8 | 430.8 | -2.15 (-0.50%) | 20,328 |
| 7 May 2014 | INR | 430.5 | 438.8 | 430.5 | 432.95 | 432.95 | +7.95 (+1.87%) | 31,681 |
| 6 May 2014 | INR | 420.2 | 426.4 | 420 | 425 | 425 | +5.95 (+1.42%) | 25,806 |
| 5 May 2014 | INR | 420.55 | 424.9 | 416.6 | 419.05 | 419.05 | -2.6 (-0.62%) | 27,552 |
| 2 May 2014 | INR | 415.25 | 424.2 | 413 | 421.65 | 421.65 | +7.65 (+1.85%) | 12,765 |
| 30 Apr 2014 | INR | 411.2 | 419.1 | 411.2 | 414 | 414 | +6.4 (+1.57%) | 8,650 |
| 29 Apr 2014 | INR | 412.2 | 418.8 | 404 | 407.6 | 407.6 | -2.4 (-0.59%) | 23,925 |
| 28 Apr 2014 | INR | 390.5 | 413.5 | 390.5 | 410 | 410 | +15.3 (+3.88%) | 29,101 |
| 25 Apr 2014 | INR | 400.25 | 414.8 | 391.4 | 394.7 | 394.7 | -5.3 (-1.33%) | 8,064 |
| 23 Apr 2014 | INR | 385.1 | 401.9 | 385.1 | 400 | 400 | +10.5 (+2.70%) | 24,569 |
| 22 Apr 2014 | INR | 382.5 | 395 | 382.5 | 389.5 | 389.5 | +15 (+4.01%) | 17,862 |
| 21 Apr 2014 | INR | 385.8 | 385.8 | 374 | 374.5 | 374.5 | +1.25 (+0.33%) | 24,150 |
| 17 Apr 2014 | INR | 370.1 | 398.95 | 367 | 373.25 | 373.25 | +3.75 (+1.01%) | 36,605 |
| 16 Apr 2014 | INR | 356.1 | 370.05 | 356.1 | 369.5 | 369.5 | +10 (+2.78%) | 29,480 |
| 15 Apr 2014 | INR | 355.2 | 360.1 | 354 | 359.5 | 359.5 | +8.4 (+2.39%) | 13,699 |
| 11 Apr 2014 | INR | 351.1 | 359.8 | 350 | 351.1 | 351.1 | -4 (-1.13%) | 51,700 |
| 10 Apr 2014 | INR | 355.5 | 364.8 | 353.5 | 355.1 | 355.1 | -5.4 (-1.50%) | 79,688 |
| 9 Apr 2014 | INR | 351.1 | 362 | 351.1 | 360.5 | 360.5 | +9.5 (+2.71%) | 35,028 |
| 7 Apr 2014 | INR | 349.9 | 351 | 348 | 351 | 351 | +5.9 (+1.71%) | 27,189 |
| 4 Apr 2014 | INR | 342.3 | 355 | 342.3 | 345.1 | 345.1 | -5.4 (-1.54%) | 29,959 |
