| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 208.1 | 213.9 | 205 | 207.35 | 207.35 | -0.55 (-0.26%) | 15,378 |
| 10 Jun 2014 | INR | 210.55 | 211.7 | 205 | 207.9 | 207.9 | -1 (-0.48%) | 13,839 |
| 9 Jun 2014 | INR | 214.75 | 217 | 207.05 | 208.9 | 208.9 | -1.1 (-0.52%) | 35,263 |
| 6 Jun 2014 | INR | 209.95 | 217 | 207 | 210 | 210 | +3.4 (+1.65%) | 79,067 |
| 5 Jun 2014 | INR | 204.95 | 212.7 | 203.05 | 206.6 | 206.6 | +5.45 (+2.71%) | 52,536 |
| 4 Jun 2014 | INR | 202.4 | 205.6 | 200.75 | 201.15 | 201.15 | -0.2 (-0.10%) | 15,243 |
| 3 Jun 2014 | INR | 204.95 | 205.7 | 200.45 | 201.35 | 201.35 | +0.2 (+0.10%) | 4,361 |
| 2 Jun 2014 | INR | 205 | 206.85 | 200 | 201.15 | 201.15 | -1.55 (-0.76%) | 8,154 |
| 30 May 2014 | INR | 212 | 212 | 202.1 | 202.7 | 202.7 | -6.5 (-3.11%) | 8,396 |
| 29 May 2014 | INR | 208.1 | 218.3 | 206 | 209.2 | 209.2 | +3.6 (+1.75%) | 21,467 |
| 28 May 2014 | INR | 204.05 | 208.5 | 203.1 | 205.6 | 205.6 | +3.95 (+1.96%) | 9,789 |
| 27 May 2014 | INR | 210 | 211 | 200.3 | 201.65 | 201.65 | -7.2 (-3.45%) | 11,373 |
| 26 May 2014 | INR | 229.9 | 231.6 | 200 | 208.85 | 208.85 | -16.35 (-7.26%) | 44,431 |
| 23 May 2014 | INR | 221 | 237 | 211 | 225.2 | 225.2 | +4.5 (+2.04%) | 120,373 |
| 22 May 2014 | INR | 191 | 225.2 | 190.4 | 220.7 | 220.7 | +33 (+17.58%) | 274,560 |
| 21 May 2014 | INR | 188.95 | 193 | 187 | 187.7 | 187.7 | +2 (+1.08%) | 20,209 |
| 20 May 2014 | INR | 186.8 | 187.8 | 184.5 | 185.7 | 185.7 | +1.6 (+0.87%) | 7,642 |
| 19 May 2014 | INR | 180 | 185.35 | 177.25 | 184.1 | 184.1 | +8.55 (+4.87%) | 12,299 |
| 16 May 2014 | INR | 177.1 | 182.5 | 174 | 175.55 | 175.55 | -3.65 (-2.04%) | 13,927 |
| 15 May 2014 | INR | 183.2 | 187.85 | 177.65 | 179.2 | 179.2 | -3.35 (-1.84%) | 9,402 |
| 14 May 2014 | INR | 181.05 | 184 | 178 | 182.55 | 182.55 | +6.05 (+3.43%) | 12,136 |
| 13 May 2014 | INR | 180.95 | 181.1 | 175 | 176.5 | 176.5 | -0.95 (-0.54%) | 9,498 |
| 12 May 2014 | INR | 178.75 | 179.8 | 174.5 | 177.45 | 177.45 | +2.65 (+1.52%) | 6,896 |
| 9 May 2014 | INR | 172.8 | 175.95 | 172.8 | 174.8 | 174.8 | +2.15 (+1.25%) | 3,898 |
| 8 May 2014 | INR | 173.25 | 176.25 | 172 | 172.65 | 172.65 | -2.35 (-1.34%) | 1,717 |
| 7 May 2014 | INR | 173.45 | 177 | 173.35 | 175 | 175 | -2.4 (-1.35%) | 1,574 |
| 6 May 2014 | INR | 176.9 | 178.9 | 175.5 | 177.4 | 177.4 | +0.5 (+0.28%) | 2,063 |
| 5 May 2014 | INR | 176 | 179 | 175.3 | 176.9 | 176.9 | -1.1 (-0.62%) | 3,406 |
| 2 May 2014 | INR | 177 | 178.95 | 174.5 | 178 | 178 | +1.8 (+1.02%) | 3,075 |
| 30 Apr 2014 | INR | 178.8 | 179.95 | 175.2 | 176.2 | 176.2 | -3.15 (-1.76%) | 3,595 |
