| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 298.5 | 303 | 278.96 | 301.04 | 150.52 | +3.04 (+1.02%) | 57,602 |
| 13 Jun 2014 | INR | 299.96 | 304.4 | 295 | 298 | 149 | -1.86 (-0.62%) | 25,200 |
| 12 Jun 2014 | INR | 295 | 302.5 | 295 | 299.86 | 149.93 | -0.34 (-0.11%) | 22,680 |
| 11 Jun 2014 | INR | 304 | 305 | 293.36 | 300.2 | 150.1 | +0.6 (+0.20%) | 53,550 |
| 10 Jun 2014 | INR | 300 | 309.8 | 296.1 | 299.6 | 149.8 | -5.9 (-1.93%) | 45,630 |
| 9 Jun 2014 | INR | 300 | 307.8 | 288 | 305.5 | 152.75 | +6.24 (+2.09%) | 130,396 |
| 6 Jun 2014 | INR | 271.96 | 302.5 | 267.4 | 299.26 | 149.63 | +28.4 (+10.49%) | 115,426 |
| 5 Jun 2014 | INR | 266.86 | 271.5 | 263.96 | 270.86 | 135.43 | +5.96 (+2.25%) | 16,886 |
| 4 Jun 2014 | INR | 268 | 270 | 259 | 264.9 | 132.45 | -1.14 (-0.43%) | 28,846 |
| 3 Jun 2014 | INR | 262 | 269 | 250.1 | 266.04 | 133.02 | +4.64 (+1.78%) | 23,710 |
| 2 Jun 2014 | INR | 273.86 | 274.46 | 258.8 | 261.4 | 130.7 | -7.86 (-2.92%) | 22,206 |
| 30 May 2014 | INR | 269.8 | 273.96 | 268.1 | 269.26 | 134.63 | -3.24 (-1.19%) | 66,140 |
| 29 May 2014 | INR | 275 | 279 | 270.3 | 272.5 | 136.25 | -0.2 (-0.07%) | 21,972 |
| 28 May 2014 | INR | 265.5 | 276 | 265 | 272.7 | 136.35 | +3.7 (+1.38%) | 35,182 |
| 27 May 2014 | INR | 260 | 272 | 258 | 269 | 134.5 | +8.74 (+3.36%) | 20,946 |
| 26 May 2014 | INR | 270 | 279.9 | 246.2 | 260.26 | 130.13 | -15.38 (-5.58%) | 57,310 |
| 23 May 2014 | INR | 280.96 | 281 | 271.3 | 275.64 | 137.82 | -1.72 (-0.62%) | 24,826 |
| 22 May 2014 | INR | 280 | 282.7 | 271 | 277.36 | 138.68 | -2.54 (-0.91%) | 22,030 |
| 21 May 2014 | INR | 274 | 283.7 | 274 | 279.9 | 139.95 | +3.9 (+1.41%) | 12,614 |
| 20 May 2014 | INR | 272.6 | 283 | 269.14 | 276 | 138 | +1.9 (+0.69%) | 22,488 |
| 19 May 2014 | INR | 272 | 279 | 263.54 | 274.1 | 137.05 | +8.6 (+3.24%) | 33,886 |
| 16 May 2014 | INR | 270 | 270 | 261.36 | 265.5 | 132.75 | -3.36 (-1.25%) | 33,326 |
| 15 May 2014 | INR | 270 | 270 | 260.1 | 268.86 | 134.43 | -0.94 (-0.35%) | 29,360 |
| 14 May 2014 | INR | 279.76 | 279.76 | 265 | 269.8 | 134.9 | -6.74 (-2.44%) | 24,768 |
| 13 May 2014 | INR | 279.54 | 284 | 271 | 276.54 | 138.27 | +4.28 (+1.57%) | 64,284 |
| 12 May 2014 | INR | 299.7 | 299.7 | 264 | 272.26 | 136.13 | -21.78 (-7.41%) | 146,706 |
| 9 May 2014 | INR | 280 | 302 | 262.64 | 294.04 | 147.02 | +14.24 (+5.09%) | 87,986 |
| 8 May 2014 | INR | 286.5 | 290 | 275.5 | 279.8 | 139.9 | -9.06 (-3.14%) | 56,570 |
| 7 May 2014 | INR | 293.5 | 298 | 287.4 | 288.86 | 144.43 | -2.94 (-1.01%) | 45,800 |
| 6 May 2014 | INR | 304.2 | 305 | 289 | 291.8 | 145.9 | -5.8 (-1.95%) | 108,672 |
