| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 143.9 | 148.7 | 141.55 | 142.9 | 142.9 | -0.2 (-0.14%) | 39,949 |
| 10 Jun 2014 | INR | 144 | 147.5 | 142.05 | 143.1 | 143.1 | +1.25 (+0.88%) | 38,297 |
| 9 Jun 2014 | INR | 142 | 143.9 | 139.05 | 141.85 | 141.85 | +0.35 (+0.25%) | 20,308 |
| 6 Jun 2014 | INR | 141 | 145.95 | 137 | 141.5 | 141.5 | +1.6 (+1.14%) | 39,553 |
| 5 Jun 2014 | INR | 141.9 | 143.1 | 138.85 | 139.9 | 139.9 | +2.2 (+1.60%) | 32,169 |
| 4 Jun 2014 | INR | 137 | 138.9 | 134 | 137.7 | 137.7 | -0.2 (-0.15%) | 14,453 |
| 3 Jun 2014 | INR | 139 | 143.4 | 136.55 | 137.9 | 137.9 | +3.05 (+2.26%) | 48,407 |
| 2 Jun 2014 | INR | 132 | 137 | 131.5 | 134.85 | 134.85 | +3.4 (+2.59%) | 24,615 |
| 30 May 2014 | INR | 132 | 135.15 | 130 | 131.45 | 131.45 | -0.55 (-0.42%) | 9,356 |
| 29 May 2014 | INR | 137.2 | 140.25 | 131.5 | 132 | 132 | -8.7 (-6.18%) | 28,766 |
| 28 May 2014 | INR | 133.4 | 147.15 | 131.25 | 140.7 | 140.7 | +10.25 (+7.86%) | 173,552 |
| 27 May 2014 | INR | 132 | 132.5 | 126.2 | 130.45 | 130.45 | -0.9 (-0.69%) | 6,373 |
| 26 May 2014 | INR | 137 | 141.35 | 128.05 | 131.35 | 131.35 | -4.6 (-3.38%) | 24,130 |
| 23 May 2014 | INR | 138 | 140.9 | 135.1 | 135.95 | 135.95 | -0.65 (-0.48%) | 30,342 |
| 22 May 2014 | INR | 133 | 140.65 | 133 | 136.6 | 136.6 | +3.75 (+2.82%) | 56,543 |
| 21 May 2014 | INR | 131.6 | 136.5 | 131.25 | 132.85 | 132.85 | +0.25 (+0.19%) | 26,395 |
| 20 May 2014 | INR | 132.25 | 137.5 | 131.75 | 132.6 | 132.6 | +3.9 (+3.03%) | 68,249 |
| 19 May 2014 | INR | 120 | 129.75 | 120 | 128.7 | 128.7 | +10.15 (+8.56%) | 24,474 |
| 16 May 2014 | INR | 121 | 122.8 | 117.75 | 118.55 | 118.55 | -1.25 (-1.04%) | 8,024 |
| 15 May 2014 | INR | 125.75 | 127 | 119 | 119.8 | 119.8 | -5.95 (-4.73%) | 22,733 |
| 14 May 2014 | INR | 117.9 | 130.8 | 117.9 | 125.75 | 125.75 | +8.65 (+7.39%) | 123,294 |
| 13 May 2014 | INR | 116 | 119.9 | 115 | 117.1 | 117.1 | +2.6 (+2.27%) | 15,908 |
| 12 May 2014 | INR | 116.45 | 116.6 | 113.35 | 114.5 | 114.5 | -0.55 (-0.48%) | 4,403 |
| 9 May 2014 | INR | 114 | 115.85 | 114 | 115.05 | 115.05 | +1 (+0.88%) | 7,068 |
| 8 May 2014 | INR | 115.05 | 115.5 | 113.2 | 114.05 | 114.05 | -0.5 (-0.44%) | 1,858 |
| 7 May 2014 | INR | 116 | 117.7 | 114.5 | 114.55 | 114.55 | -0.25 (-0.22%) | 1,510 |
| 6 May 2014 | INR | 117.2 | 118 | 114.15 | 114.8 | 114.8 | -2.45 (-2.09%) | 4,855 |
| 5 May 2014 | INR | 116.15 | 119.4 | 116.15 | 117.25 | 117.25 | +0.75 (+0.64%) | 2,647 |
| 2 May 2014 | INR | 119 | 119.7 | 115.3 | 116.5 | 116.5 | -1.45 (-1.23%) | 2,205 |
| 30 Apr 2014 | INR | 120.7 | 121.5 | 116.1 | 117.95 | 117.95 | -3.3 (-2.72%) | 6,857 |
