| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 112.4 | 115.8 | 106.5 | 114.2 | 114.2 | +2.2 (+1.96%) | 1,004,345 |
| 9 Jun 2014 | INR | 114.25 | 114.75 | 111.15 | 112 | 112 | -1 (-0.88%) | 397,807 |
| 6 Jun 2014 | INR | 111.25 | 114.7 | 110.7 | 113 | 113 | +3.25 (+2.96%) | 994,736 |
| 5 Jun 2014 | INR | 105.45 | 111.05 | 104.15 | 109.75 | 109.75 | +4.85 (+4.62%) | 1,336,761 |
| 4 Jun 2014 | INR | 104 | 107 | 102.95 | 104.9 | 104.9 | +1.6 (+1.55%) | 395,284 |
| 3 Jun 2014 | INR | 104.25 | 106 | 102.05 | 103.3 | 103.3 | -0.6 (-0.58%) | 318,796 |
| 2 Jun 2014 | INR | 107.75 | 107.75 | 103.6 | 103.9 | 103.9 | -2.8 (-2.62%) | 298,137 |
| 30 May 2014 | INR | 103.75 | 109.9 | 103.75 | 106.7 | 106.7 | +3.7 (+3.59%) | 605,988 |
| 29 May 2014 | INR | 105.5 | 106.9 | 102 | 103 | 103 | -2.7 (-2.55%) | 428,332 |
| 28 May 2014 | INR | 110.8 | 112.5 | 104.55 | 105.7 | 105.7 | -4.2 (-3.82%) | 825,056 |
| 27 May 2014 | INR | 102.6 | 111.2 | 101.6 | 109.9 | 109.9 | +9.25 (+9.19%) | 1,827,648 |
| 26 May 2014 | INR | 93.8 | 108.45 | 93.1 | 100.65 | 100.65 | +10.25 (+11.34%) | 2,293,377 |
| 23 May 2014 | INR | 91 | 93.6 | 89.2 | 90.4 | 90.4 | +0.05 (+0.06%) | 427,363 |
| 22 May 2014 | INR | 88.05 | 91.9 | 88.05 | 90.35 | 90.35 | +3.3 (+3.79%) | 793,823 |
| 21 May 2014 | INR | 82 | 88 | 82 | 87.05 | 87.05 | +5.75 (+7.07%) | 923,603 |
| 20 May 2014 | INR | 75.5 | 84.4 | 75.25 | 81.3 | 81.3 | +6.25 (+8.33%) | 883,672 |
| 19 May 2014 | INR | 75.4 | 75.45 | 73.65 | 75.05 | 75.05 | +0.65 (+0.87%) | 236,106 |
| 16 May 2014 | INR | 75.4 | 76.4 | 74 | 74.4 | 74.4 | -0.1 (-0.13%) | 175,994 |
| 15 May 2014 | INR | 76.55 | 76.8 | 74.1 | 74.5 | 74.5 | -1.55 (-2.04%) | 159,268 |
| 14 May 2014 | INR | 75 | 76.8 | 75 | 76.05 | 76.05 | +1.1 (+1.47%) | 184,511 |
| 13 May 2014 | INR | 74 | 75.7 | 73.7 | 74.95 | 74.95 | +1.25 (+1.70%) | 161,149 |
| 12 May 2014 | INR | 75.15 | 75.35 | 73.4 | 73.7 | 73.7 | -0.65 (-0.87%) | 163,829 |
| 9 May 2014 | INR | 72.4 | 74.75 | 72.4 | 74.35 | 74.35 | +1.3 (+1.78%) | 147,531 |
| 8 May 2014 | INR | 73.2 | 74 | 72.8 | 73.05 | 73.05 | -0.15 (-0.20%) | 95,636 |
| 7 May 2014 | INR | 74.5 | 74.5 | 73 | 73.2 | 73.2 | -0.65 (-0.88%) | 85,647 |
| 6 May 2014 | INR | 74.85 | 75.8 | 73.45 | 73.85 | 73.85 | -0.3 (-0.40%) | 137,414 |
| 5 May 2014 | INR | 73.5 | 74.75 | 73.5 | 74.15 | 74.15 | -0.1 (-0.13%) | 109,374 |
| 2 May 2014 | INR | 75 | 76.1 | 74 | 74.25 | 74.25 | -0.35 (-0.47%) | 176,200 |
| 30 Apr 2014 | INR | 76.5 | 77.85 | 73.6 | 74.6 | 74.6 | -1.9 (-2.48%) | 207,811 |
| 29 Apr 2014 | INR | 77.85 | 77.85 | 76.3 | 76.5 | 76.5 | -0.65 (-0.84%) | 121,062 |
