| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 1,109.95 | 1,111 | 1,078 | 1,089.55 | 1,089.55 | -8.05 (-0.73%) | 5,161 |
| 10 Jun 2014 | INR | 1,102 | 1,107.2 | 1,082 | 1,097.6 | 1,097.6 | -9.5 (-0.86%) | 4,506 |
| 9 Jun 2014 | INR | 1,088.8 | 1,115 | 1,082 | 1,107.1 | 1,107.1 | +30.9 (+2.87%) | 7,566 |
| 6 Jun 2014 | INR | 1,002.1 | 1,149 | 1,000.45 | 1,076.2 | 1,076.2 | +80.3 (+8.06%) | 55,626 |
| 5 Jun 2014 | INR | 985 | 1,004.9 | 985 | 995.9 | 995.9 | +14.4 (+1.47%) | 3,881 |
| 4 Jun 2014 | INR | 990 | 1,004.95 | 970 | 981.5 | 981.5 | -1.8 (-0.18%) | 8,027 |
| 3 Jun 2014 | INR | 995 | 999.85 | 973 | 983.3 | 983.3 | +2.65 (+0.27%) | 1,303 |
| 2 Jun 2014 | INR | 975 | 994 | 975 | 980.65 | 980.65 | +11.6 (+1.20%) | 1,743 |
| 30 May 2014 | INR | 987 | 991 | 965 | 969.05 | 969.05 | -17.8 (-1.80%) | 3,361 |
| 29 May 2014 | INR | 1,019.9 | 1,019.9 | 985.1 | 986.85 | 986.85 | -18.6 (-1.85%) | 2,088 |
| 28 May 2014 | INR | 990 | 1,010 | 985.85 | 1,005.45 | 1,005.45 | +24.8 (+2.53%) | 6,342 |
| 27 May 2014 | INR | 970 | 999.8 | 970 | 980.65 | 980.65 | +9.15 (+0.94%) | 7,823 |
| 26 May 2014 | INR | 964.45 | 979 | 958 | 971.5 | 971.5 | +22.35 (+2.35%) | 10,194 |
| 23 May 2014 | INR | 901.3 | 962 | 901.3 | 949.15 | 949.15 | +48.65 (+5.40%) | 12,998 |
| 22 May 2014 | INR | 885 | 919 | 885 | 900.5 | 900.5 | +20.4 (+2.32%) | 14,192 |
| 21 May 2014 | INR | 880 | 894 | 876.15 | 880.1 | 880.1 | +3.2 (+0.36%) | 8,405 |
| 20 May 2014 | INR | 880 | 899.5 | 874 | 876.9 | 876.9 | +2.15 (+0.25%) | 7,896 |
| 19 May 2014 | INR | 887 | 912.05 | 864.35 | 874.75 | 874.75 | +46.55 (+5.62%) | 13,847 |
| 16 May 2014 | INR | 801 | 860 | 801 | 828.2 | 828.2 | -16 (-1.90%) | 1,312 |
| 15 May 2014 | INR | 870 | 871.65 | 841 | 844.2 | 844.2 | -20.8 (-2.40%) | 2,013 |
| 14 May 2014 | INR | 865 | 877.7 | 861 | 865 | 865 | +5.9 (+0.69%) | 1,855 |
| 13 May 2014 | INR | 860 | 880 | 851 | 859.1 | 859.1 | +1.6 (+0.19%) | 2,052 |
| 12 May 2014 | INR | 865 | 880 | 857 | 857.5 | 857.5 | -2 (-0.23%) | 947 |
| 9 May 2014 | INR | 860 | 865 | 855 | 859.5 | 859.5 | +4.7 (+0.55%) | 1,844 |
| 8 May 2014 | INR | 865 | 865 | 851.5 | 854.8 | 854.8 | -9.4 (-1.09%) | 229 |
| 7 May 2014 | INR | 865 | 867 | 856 | 864.2 | 864.2 | +0.55 (+0.06%) | 710 |
| 6 May 2014 | INR | 870 | 875 | 855 | 863.65 | 863.65 | -3.5 (-0.40%) | 260 |
| 5 May 2014 | INR | 869.9 | 872.8 | 865.3 | 867.15 | 867.15 | +8.05 (+0.94%) | 314 |
| 2 May 2014 | INR | 870 | 872.5 | 854.95 | 859.1 | 859.1 | -7.5 (-0.87%) | 725 |
| 30 Apr 2014 | INR | 875 | 878 | 860.1 | 866.6 | 866.6 | -7.65 (-0.88%) | 678 |
