| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 182.25 | 186.8 | 176.4 | 179.1 | 179.1 | -3.4 (-1.86%) | 27,192 |
| 10 Jun 2014 | INR | 187.45 | 188 | 180.9 | 182.5 | 182.5 | -3.5 (-1.88%) | 14,553 |
| 9 Jun 2014 | INR | 183 | 187.45 | 182.7 | 186 | 186 | +4.05 (+2.23%) | 38,442 |
| 6 Jun 2014 | INR | 183.6 | 186.9 | 180.1 | 181.95 | 181.95 | +2.55 (+1.42%) | 75,760 |
| 5 Jun 2014 | INR | 177.35 | 181.15 | 176.2 | 179.4 | 179.4 | +3.35 (+1.90%) | 39,274 |
| 4 Jun 2014 | INR | 168.65 | 179 | 168.65 | 176.05 | 176.05 | +7.35 (+4.36%) | 52,425 |
| 3 Jun 2014 | INR | 167.4 | 169 | 166.45 | 168.7 | 168.7 | +2.5 (+1.50%) | 16,457 |
| 2 Jun 2014 | INR | 166 | 167.6 | 164.05 | 166.2 | 166.2 | +1.5 (+0.91%) | 7,770 |
| 30 May 2014 | INR | 163.05 | 168 | 163.05 | 164.7 | 164.7 | +0.9 (+0.55%) | 20,282 |
| 29 May 2014 | INR | 165 | 167.5 | 163.1 | 163.8 | 163.8 | -3.7 (-2.21%) | 14,830 |
| 28 May 2014 | INR | 150 | 169.7 | 150 | 167.5 | 167.5 | +4.45 (+2.73%) | 23,771 |
| 27 May 2014 | INR | 160.9 | 165.85 | 160.5 | 163.05 | 163.05 | -0.8 (-0.49%) | 13,220 |
| 26 May 2014 | INR | 170.2 | 177.4 | 159.2 | 163.85 | 163.85 | -6.35 (-3.73%) | 70,030 |
| 23 May 2014 | INR | 171 | 175.9 | 168.5 | 170.2 | 170.2 | +2.05 (+1.22%) | 45,213 |
| 22 May 2014 | INR | 160.9 | 170 | 159.95 | 168.15 | 168.15 | +8.9 (+5.59%) | 88,933 |
| 21 May 2014 | INR | 158.85 | 161.5 | 156 | 159.25 | 159.25 | +1.5 (+0.95%) | 31,412 |
| 20 May 2014 | INR | 154 | 159.9 | 151.5 | 157.75 | 157.75 | +5.25 (+3.44%) | 68,179 |
| 19 May 2014 | INR | 149 | 156.95 | 148.05 | 152.5 | 152.5 | +5.75 (+3.92%) | 30,424 |
| 16 May 2014 | INR | 148.4 | 149.75 | 146 | 146.75 | 146.75 | -0.25 (-0.17%) | 20,541 |
| 15 May 2014 | INR | 146.95 | 149.15 | 145.2 | 147 | 147 | +0.85 (+0.58%) | 10,970 |
| 14 May 2014 | INR | 146.35 | 147.4 | 145.1 | 146.15 | 146.15 | -0.2 (-0.14%) | 13,739 |
| 13 May 2014 | INR | 147.75 | 148.45 | 145.2 | 146.35 | 146.35 | +0.2 (+0.14%) | 18,344 |
| 12 May 2014 | INR | 145.05 | 148 | 145.05 | 146.15 | 146.15 | +0.3 (+0.21%) | 17,525 |
| 9 May 2014 | INR | 148.05 | 148.45 | 144.65 | 145.85 | 145.85 | -1.4 (-0.95%) | 29,737 |
| 8 May 2014 | INR | 144.6 | 147.5 | 144.5 | 147.25 | 147.25 | +2.35 (+1.62%) | 12,086 |
| 7 May 2014 | INR | 149 | 149 | 143.1 | 144.9 | 144.9 | -4.45 (-2.98%) | 36,206 |
| 6 May 2014 | INR | 158.65 | 160 | 149 | 149.35 | 149.35 | -7 (-4.48%) | 96,285 |
| 5 May 2014 | INR | 154 | 164.05 | 154 | 156.35 | 156.35 | +4.6 (+3.03%) | 96,015 |
| 2 May 2014 | INR | 153.5 | 153.5 | 150.1 | 151.75 | 151.75 | +1.6 (+1.07%) | 19,671 |
| 30 Apr 2014 | INR | 157.15 | 157.9 | 147.4 | 150.15 | 150.15 | -6.4 (-4.09%) | 19,395 |
