| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 1,230 | 1,235 | 1,221 | 1,225.95 | 1,225.95 | -1.75 (-0.14%) | 3,149 |
| 10 Jun 2014 | INR | 1,224.1 | 1,232 | 1,216 | 1,227.7 | 1,227.7 | -0.4 (-0.03%) | 3,657 |
| 9 Jun 2014 | INR | 1,222.4 | 1,238.95 | 1,216 | 1,228.1 | 1,228.1 | +5.9 (+0.48%) | 3,305 |
| 6 Jun 2014 | INR | 1,225 | 1,227.8 | 1,210 | 1,222.2 | 1,222.2 | +1.75 (+0.14%) | 5,384 |
| 5 Jun 2014 | INR | 1,231 | 1,231 | 1,213.9 | 1,220.45 | 1,220.45 | -4.3 (-0.35%) | 3,930 |
| 4 Jun 2014 | INR | 1,224.05 | 1,238.4 | 1,221 | 1,224.75 | 1,224.75 | -2.7 (-0.22%) | 1,871 |
| 3 Jun 2014 | INR | 1,240 | 1,246.5 | 1,225 | 1,227.45 | 1,227.45 | -2.65 (-0.22%) | 1,457 |
| 2 Jun 2014 | INR | 1,235 | 1,250 | 1,226 | 1,230.1 | 1,230.1 | -1.45 (-0.12%) | 2,525 |
| 30 May 2014 | INR | 1,216 | 1,234 | 1,215.3 | 1,231.55 | 1,231.55 | +15.65 (+1.29%) | 3,764 |
| 29 May 2014 | INR | 1,215 | 1,230 | 1,207.5 | 1,215.9 | 1,215.9 | -5.95 (-0.49%) | 1,680 |
| 28 May 2014 | INR | 1,218.4 | 1,224.3 | 1,206 | 1,221.85 | 1,221.85 | +15.05 (+1.25%) | 2,788 |
| 27 May 2014 | INR | 1,219 | 1,219 | 1,191.1 | 1,206.8 | 1,206.8 | -4.85 (-0.40%) | 2,332 |
| 26 May 2014 | INR | 1,231.6 | 1,234.9 | 1,202 | 1,211.65 | 1,211.65 | -8.35 (-0.68%) | 4,643 |
| 23 May 2014 | INR | 1,216.6 | 1,238.15 | 1,206.3 | 1,220 | 1,220 | +12.6 (+1.04%) | 3,474 |
| 22 May 2014 | INR | 1,200 | 1,218 | 1,200 | 1,207.4 | 1,207.4 | +5.5 (+0.46%) | 28,280 |
| 21 May 2014 | INR | 1,210 | 1,215 | 1,194 | 1,201.9 | 1,201.9 | +6.15 (+0.51%) | 5,672 |
| 20 May 2014 | INR | 1,200 | 1,209.75 | 1,188 | 1,195.75 | 1,195.75 | +9.4 (+0.79%) | 5,313 |
| 19 May 2014 | INR | 1,223 | 1,223 | 1,175 | 1,186.35 | 1,186.35 | -36.4 (-2.98%) | 5,746 |
| 16 May 2014 | INR | 1,235 | 1,235 | 1,191.05 | 1,222.75 | 1,222.75 | +0.1 (+0.01%) | 3,344 |
| 15 May 2014 | INR | 1,235.75 | 1,250 | 1,210 | 1,222.65 | 1,222.65 | -15.65 (-1.26%) | 1,499 |
| 14 May 2014 | INR | 1,245 | 1,250 | 1,225 | 1,238.3 | 1,238.3 | +3.45 (+0.28%) | 3,280 |
| 13 May 2014 | INR | 1,239.1 | 1,269.95 | 1,230 | 1,234.85 | 1,234.85 | +3.95 (+0.32%) | 3,006 |
| 12 May 2014 | INR | 1,235 | 1,246.2 | 1,230 | 1,230.9 | 1,230.9 | -0.85 (-0.07%) | 3,836 |
| 9 May 2014 | INR | 1,235 | 1,240 | 1,229.05 | 1,231.75 | 1,231.75 | 0.0 (0.0%) | 2,487 |
| 8 May 2014 | INR | 1,246.4 | 1,249.9 | 1,225.05 | 1,231.75 | 1,231.75 | -4.4 (-0.36%) | 1,465 |
| 7 May 2014 | INR | 1,250 | 1,265 | 1,225 | 1,236.15 | 1,236.15 | -11.7 (-0.94%) | 7,238 |
| 6 May 2014 | INR | 1,247 | 1,259 | 1,244.95 | 1,247.85 | 1,247.85 | -12.35 (-0.98%) | 1,168 |
| 5 May 2014 | INR | 1,270 | 1,270 | 1,247.35 | 1,260.2 | 1,260.2 | -25.15 (-1.96%) | 4,426 |
| 2 May 2014 | INR | 1,294.05 | 1,298 | 1,283.1 | 1,285.35 | 1,285.35 | +14.95 (+1.18%) | 5,239 |
| 30 Apr 2014 | INR | 1,292 | 1,305 | 1,255.1 | 1,270.4 | 1,270.4 | -16.75 (-1.30%) | 3,282 |
