| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 107.3 | 110.7 | 105.35 | 106.55 | 106.55 | -0.65 (-0.61%) | 295,519 |
| 10 Jun 2014 | INR | 109.3 | 109.3 | 105.8 | 107.2 | 107.2 | -1.7 (-1.56%) | 164,056 |
| 9 Jun 2014 | INR | 106.5 | 110.9 | 106.25 | 108.9 | 108.9 | +2.75 (+2.59%) | 441,636 |
| 6 Jun 2014 | INR | 108 | 108.65 | 105.4 | 106.15 | 106.15 | -1.25 (-1.16%) | 186,676 |
| 5 Jun 2014 | INR | 106.9 | 109.15 | 104.8 | 107.4 | 107.4 | +1.3 (+1.23%) | 410,644 |
| 4 Jun 2014 | INR | 104 | 107.85 | 103.05 | 106.1 | 106.1 | +2.45 (+2.36%) | 342,580 |
| 3 Jun 2014 | INR | 103.95 | 105.85 | 102.3 | 103.65 | 103.65 | -0.7 (-0.67%) | 165,821 |
| 2 Jun 2014 | INR | 102.6 | 105 | 102.5 | 104.35 | 104.35 | +1.3 (+1.26%) | 197,889 |
| 30 May 2014 | INR | 102 | 105.3 | 100.2 | 103.05 | 103.05 | +0.3 (+0.29%) | 336,323 |
| 29 May 2014 | INR | 100.75 | 104.2 | 99.1 | 102.75 | 102.75 | +2.65 (+2.65%) | 395,017 |
| 28 May 2014 | INR | 104 | 104.6 | 98.6 | 100.1 | 100.1 | -3.25 (-3.14%) | 410,333 |
| 27 May 2014 | INR | 106.9 | 108.6 | 99 | 103.35 | 103.35 | -0.85 (-0.82%) | 625,352 |
| 26 May 2014 | INR | 110 | 110.9 | 90 | 104.2 | 104.2 | -5.35 (-4.88%) | 431,839 |
| 23 May 2014 | INR | 111.6 | 112.9 | 109 | 109.55 | 109.55 | -1 (-0.90%) | 547,166 |
| 22 May 2014 | INR | 109.75 | 112.7 | 107.5 | 110.55 | 110.55 | +1.9 (+1.75%) | 417,526 |
| 21 May 2014 | INR | 109.9 | 115.1 | 106.1 | 108.65 | 108.65 | +2.3 (+2.16%) | 1,183,083 |
| 20 May 2014 | INR | 106.4 | 109.8 | 105.15 | 106.35 | 106.35 | +1.9 (+1.82%) | 453,493 |
| 19 May 2014 | INR | 100.5 | 105.65 | 100 | 104.45 | 104.45 | +5 (+5.03%) | 623,164 |
| 16 May 2014 | INR | 97.8 | 101.7 | 95.9 | 99.45 | 99.45 | +4.65 (+4.91%) | 500,782 |
| 15 May 2014 | INR | 97.7 | 98 | 94.15 | 94.8 | 94.8 | -1.9 (-1.96%) | 164,664 |
| 14 May 2014 | INR | 97.6 | 100 | 95.5 | 96.7 | 96.7 | -0.15 (-0.15%) | 351,600 |
| 13 May 2014 | INR | 92.75 | 99.25 | 92.45 | 96.85 | 96.85 | +5.3 (+5.79%) | 693,410 |
| 12 May 2014 | INR | 88.1 | 94.35 | 87.4 | 91.55 | 91.55 | +3.2 (+3.62%) | 683,555 |
| 9 May 2014 | INR | 89.9 | 90 | 87.25 | 88.35 | 88.35 | -1 (-1.12%) | 307,891 |
| 8 May 2014 | INR | 88.35 | 91 | 88.1 | 89.35 | 89.35 | +1.9 (+2.17%) | 614,259 |
| 7 May 2014 | INR | 86.2 | 89.25 | 85.25 | 87.45 | 87.45 | +1.85 (+2.16%) | 684,729 |
| 6 May 2014 | INR | 80.8 | 86.75 | 80.8 | 85.6 | 85.6 | +5.25 (+6.53%) | 1,032,025 |
| 5 May 2014 | INR | 86.1 | 86.35 | 79.85 | 80.35 | 80.35 | -6.1 (-7.06%) | 474,609 |
| 2 May 2014 | INR | 91.8 | 91.85 | 86.05 | 86.45 | 86.45 | -4.6 (-5.05%) | 326,132 |
| 30 Apr 2014 | INR | 95 | 96.55 | 89.9 | 91.05 | 91.05 | -3.65 (-3.85%) | 437,993 |
