| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 171.95 | 172.7 | 165.65 | 166.55 | 166.55 | -4.95 (-2.89%) | 42,469 |
| 10 Jun 2014 | INR | 175 | 175 | 166.15 | 171.5 | 171.5 | -2.45 (-1.41%) | 56,429 |
| 9 Jun 2014 | INR | 177.9 | 179.8 | 171 | 173.95 | 173.95 | +4.8 (+2.84%) | 133,545 |
| 6 Jun 2014 | INR | 173.5 | 175 | 168.1 | 169.15 | 169.15 | -3.1 (-1.80%) | 64,113 |
| 5 Jun 2014 | INR | 170 | 173.8 | 168.75 | 172.25 | 172.25 | +3.3 (+1.95%) | 141,187 |
| 4 Jun 2014 | INR | 164.05 | 169.95 | 163 | 168.95 | 168.95 | +4.65 (+2.83%) | 109,695 |
| 3 Jun 2014 | INR | 161 | 166.35 | 160.95 | 164.3 | 164.3 | +4.75 (+2.98%) | 117,181 |
| 2 Jun 2014 | INR | 154 | 161 | 153.3 | 159.55 | 159.55 | +4.55 (+2.94%) | 74,020 |
| 30 May 2014 | INR | 156 | 156.2 | 151.35 | 155 | 155 | -0.85 (-0.55%) | 89,097 |
| 29 May 2014 | INR | 153.9 | 157 | 151.2 | 155.85 | 155.85 | +1.95 (+1.27%) | 108,030 |
| 28 May 2014 | INR | 146.1 | 154.75 | 146 | 153.9 | 153.9 | +8.4 (+5.77%) | 76,532 |
| 27 May 2014 | INR | 142.65 | 146.5 | 141.45 | 145.5 | 145.5 | +3.7 (+2.61%) | 39,073 |
| 26 May 2014 | INR | 154 | 155.95 | 139.1 | 141.8 | 141.8 | -11.1 (-7.26%) | 98,189 |
| 23 May 2014 | INR | 147 | 154.8 | 146.3 | 152.9 | 152.9 | +7.55 (+5.19%) | 195,726 |
| 22 May 2014 | INR | 142 | 148.65 | 141.55 | 145.35 | 145.35 | +4.15 (+2.94%) | 89,493 |
| 21 May 2014 | INR | 144.4 | 145 | 138.4 | 141.2 | 141.2 | -2.65 (-1.84%) | 56,207 |
| 20 May 2014 | INR | 149.3 | 149.7 | 142.2 | 143.85 | 143.85 | -1.3 (-0.90%) | 105,572 |
| 19 May 2014 | INR | 133 | 147.5 | 133 | 145.15 | 145.15 | +14.25 (+10.89%) | 355,655 |
| 16 May 2014 | INR | 124.9 | 132.5 | 121.1 | 130.9 | 130.9 | +7.65 (+6.21%) | 339,269 |
| 15 May 2014 | INR | 125 | 126.05 | 123.05 | 123.25 | 123.25 | -0.5 (-0.40%) | 53,790 |
| 14 May 2014 | INR | 124.25 | 127.2 | 122.5 | 123.75 | 123.75 | -0.4 (-0.32%) | 137,208 |
| 13 May 2014 | INR | 120.25 | 126.25 | 120 | 124.15 | 124.15 | +4.8 (+4.02%) | 276,981 |
| 12 May 2014 | INR | 119.05 | 121.75 | 119 | 119.35 | 119.35 | +0.5 (+0.42%) | 69,972 |
| 9 May 2014 | INR | 118.65 | 119.8 | 117 | 118.85 | 118.85 | +0.3 (+0.25%) | 38,208 |
| 8 May 2014 | INR | 122 | 122.8 | 117 | 118.55 | 118.55 | +0.4 (+0.34%) | 77,982 |
| 7 May 2014 | INR | 120.15 | 121.75 | 117.75 | 118.15 | 118.15 | -1.95 (-1.62%) | 46,908 |
| 6 May 2014 | INR | 119.4 | 121.45 | 117.65 | 120.1 | 120.1 | +1.8 (+1.52%) | 60,614 |
| 5 May 2014 | INR | 116 | 118.9 | 114.55 | 118.3 | 118.3 | +2.75 (+2.38%) | 53,165 |
| 2 May 2014 | INR | 116.7 | 116.95 | 115.5 | 115.55 | 115.55 | -0.3 (-0.26%) | 15,936 |
| 30 Apr 2014 | INR | 116.7 | 118.75 | 114.3 | 115.85 | 115.85 | -0.5 (-0.43%) | 43,421 |
