| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 190 | 191 | 180.85 | 182.6 | 182.6 | -7.25 (-3.82%) | 415,051 |
| 10 Jun 2014 | INR | 193 | 193 | 186.75 | 189.85 | 189.85 | -1.55 (-0.81%) | 350,421 |
| 9 Jun 2014 | INR | 193 | 194 | 188.85 | 191.4 | 191.4 | +0.55 (+0.29%) | 410,298 |
| 6 Jun 2014 | INR | 195 | 196.15 | 189.7 | 190.85 | 190.85 | -2.8 (-1.45%) | 481,186 |
| 5 Jun 2014 | INR | 193.8 | 194.5 | 186.65 | 193.65 | 193.65 | +3.1 (+1.63%) | 973,137 |
| 4 Jun 2014 | INR | 183 | 192.3 | 183 | 190.55 | 190.55 | +9.85 (+5.45%) | 929,355 |
| 3 Jun 2014 | INR | 178.9 | 182.75 | 173.1 | 180.7 | 180.7 | +4.75 (+2.70%) | 500,430 |
| 2 Jun 2014 | INR | 173.25 | 181 | 171 | 175.95 | 175.95 | +5.75 (+3.38%) | 433,853 |
| 30 May 2014 | INR | 174.5 | 175.5 | 168.3 | 170.2 | 170.2 | -1.25 (-0.73%) | 226,771 |
| 29 May 2014 | INR | 175.65 | 177.85 | 170.5 | 171.45 | 171.45 | -4.55 (-2.59%) | 172,423 |
| 28 May 2014 | INR | 177.4 | 180.45 | 173.85 | 176 | 176 | +1.15 (+0.66%) | 341,972 |
| 27 May 2014 | INR | 176.2 | 177.9 | 169.85 | 174.85 | 174.85 | -2.2 (-1.24%) | 212,762 |
| 26 May 2014 | INR | 181 | 185.8 | 168 | 177.05 | 177.05 | -1.45 (-0.81%) | 680,889 |
| 23 May 2014 | INR | 177.9 | 183.3 | 174.85 | 178.5 | 178.5 | -1.55 (-0.86%) | 425,430 |
| 22 May 2014 | INR | 179 | 184.9 | 178.05 | 180.05 | 180.05 | +2.2 (+1.24%) | 551,115 |
| 21 May 2014 | INR | 177.9 | 189.35 | 173 | 177.85 | 177.85 | -0.45 (-0.25%) | 954,695 |
| 20 May 2014 | INR | 171.1 | 183.5 | 170.6 | 178.3 | 178.3 | +9.05 (+5.35%) | 1,115,774 |
| 19 May 2014 | INR | 162 | 171.7 | 160 | 169.25 | 169.25 | +7.6 (+4.70%) | 751,845 |
| 16 May 2014 | INR | 160 | 163.7 | 157 | 161.65 | 161.65 | +6.85 (+4.43%) | 555,754 |
| 15 May 2014 | INR | 160.25 | 161 | 153.25 | 154.8 | 154.8 | -4.4 (-2.76%) | 333,718 |
| 14 May 2014 | INR | 153 | 159.8 | 153 | 159.2 | 159.2 | +7.35 (+4.84%) | 378,161 |
| 13 May 2014 | INR | 151.8 | 156.6 | 151 | 151.85 | 151.85 | -0.05 (-0.03%) | 292,111 |
| 12 May 2014 | INR | 149.5 | 152.75 | 149.5 | 151.9 | 151.9 | +2.15 (+1.44%) | 202,184 |
| 9 May 2014 | INR | 149.85 | 151.6 | 148.4 | 149.75 | 149.75 | +0.2 (+0.13%) | 111,885 |
| 8 May 2014 | INR | 150.9 | 151.4 | 149.25 | 149.55 | 149.55 | -0.75 (-0.50%) | 59,568 |
| 7 May 2014 | INR | 149.55 | 151.25 | 149.05 | 150.3 | 150.3 | +0.4 (+0.27%) | 86,515 |
| 6 May 2014 | INR | 150 | 150.85 | 147.45 | 149.9 | 149.9 | +0.2 (+0.13%) | 95,551 |
| 5 May 2014 | INR | 153 | 153.45 | 149.25 | 149.7 | 149.7 | -2.55 (-1.67%) | 508,234 |
| 2 May 2014 | INR | 150.3 | 155.5 | 150.3 | 152.25 | 152.25 | +2.15 (+1.43%) | 255,405 |
| 30 Apr 2014 | INR | 150.6 | 151.8 | 148.6 | 150.1 | 150.1 | -0.1 (-0.07%) | 190,666 |
