| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 169.9 | 169.9 | 161.15 | 164 | 65.6 | -2.4 (-1.44%) | 5,346 |
| 10 Jun 2014 | INR | 170 | 170 | 165 | 166.4 | 66.56 | -3.2 (-1.89%) | 6,639 |
| 9 Jun 2014 | INR | 172.85 | 172.85 | 168 | 169.6 | 67.84 | +0.65 (+0.38%) | 4,654 |
| 6 Jun 2014 | INR | 170 | 173.95 | 167 | 168.95 | 67.58 | +0.45 (+0.27%) | 4,567 |
| 5 Jun 2014 | INR | 162 | 173 | 156.2 | 168.5 | 67.4 | +7.6 (+4.72%) | 21,929 |
| 4 Jun 2014 | INR | 160 | 161.5 | 158.2 | 160.9 | 64.36 | +1.95 (+1.23%) | 3,814 |
| 3 Jun 2014 | INR | 155.1 | 159.8 | 155.1 | 158.95 | 63.58 | +1.5 (+0.95%) | 7,042 |
| 2 Jun 2014 | INR | 156.55 | 160.85 | 156.05 | 157.45 | 62.98 | +1.5 (+0.96%) | 3,233 |
| 30 May 2014 | INR | 158 | 160.5 | 155.1 | 155.95 | 62.38 | -1 (-0.64%) | 4,971 |
| 29 May 2014 | INR | 155 | 161.95 | 155 | 156.95 | 62.78 | +0.95 (+0.61%) | 8,882 |
| 28 May 2014 | INR | 156.5 | 158.5 | 154 | 156 | 62.4 | +1.95 (+1.27%) | 11,571 |
| 27 May 2014 | INR | 150 | 155 | 147.35 | 154.05 | 61.62 | +4.25 (+2.84%) | 8,565 |
| 26 May 2014 | INR | 154.95 | 162 | 147 | 149.8 | 59.92 | -1.3 (-0.86%) | 20,052 |
| 23 May 2014 | INR | 148.1 | 156.5 | 148.1 | 151.1 | 60.44 | +1.05 (+0.70%) | 10,776 |
| 22 May 2014 | INR | 146.1 | 151 | 146.1 | 150.05 | 60.02 | +2.15 (+1.45%) | 9,164 |
| 21 May 2014 | INR | 139 | 150.95 | 139 | 147.9 | 59.16 | +6 (+4.23%) | 24,505 |
| 20 May 2014 | INR | 139.65 | 145 | 139.15 | 141.9 | 56.76 | +2.95 (+2.12%) | 12,093 |
| 19 May 2014 | INR | 135.6 | 139 | 135.6 | 138.95 | 55.58 | +5.5 (+4.12%) | 11,966 |
| 16 May 2014 | INR | 132 | 139.8 | 132 | 133.45 | 53.38 | -1.85 (-1.37%) | 23,188 |
| 15 May 2014 | INR | 136.3 | 145 | 133.6 | 135.3 | 54.12 | +6.65 (+5.17%) | 28,858 |
| 14 May 2014 | INR | 128 | 130 | 127 | 128.65 | 51.46 | +1.65 (+1.30%) | 5,312 |
| 13 May 2014 | INR | 125.85 | 128.5 | 125.85 | 127 | 50.8 | -2.2 (-1.70%) | 2,717 |
| 12 May 2014 | INR | 127.55 | 129.85 | 127.3 | 129.2 | 51.68 | -0.8 (-0.62%) | 2,882 |
| 9 May 2014 | INR | 128 | 131 | 127 | 130 | 52 | +2 (+1.56%) | 5,059 |
| 8 May 2014 | INR | 127.1 | 128 | 126.25 | 128 | 51.2 | +1.2 (+0.95%) | 1,172 |
| 7 May 2014 | INR | 126.5 | 127.15 | 126 | 126.8 | 50.72 | +0.35 (+0.28%) | 8,065 |
| 6 May 2014 | INR | 128 | 128 | 126 | 126.45 | 50.58 | -1.5 (-1.17%) | 2,685 |
| 5 May 2014 | INR | 127 | 129.5 | 127 | 127.95 | 51.18 | +0.95 (+0.75%) | 2,178 |
| 2 May 2014 | INR | 128.05 | 129 | 127 | 127 | 50.8 | -1.7 (-1.32%) | 2,272 |
| 30 Apr 2014 | INR | 131.8 | 133.5 | 126.25 | 128.7 | 51.48 | -2.35 (-1.79%) | 8,218 |
