| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 210 | 212.3 | 198.3 | 205.75 | 205.75 | -2.65 (-1.27%) | 58,573 |
| 10 Jun 2014 | INR | 203.8 | 212.25 | 196.95 | 208.4 | 208.4 | +6.3 (+3.12%) | 68,032 |
| 9 Jun 2014 | INR | 199.95 | 204.45 | 195.05 | 202.1 | 202.1 | +2.4 (+1.20%) | 49,103 |
| 6 Jun 2014 | INR | 199.9 | 201.1 | 192 | 199.7 | 199.7 | -1.15 (-0.57%) | 63,086 |
| 5 Jun 2014 | INR | 192.5 | 206.2 | 192.5 | 200.85 | 200.85 | +8.35 (+4.34%) | 84,173 |
| 4 Jun 2014 | INR | 183 | 200.3 | 179.75 | 192.5 | 192.5 | +10.55 (+5.80%) | 79,697 |
| 3 Jun 2014 | INR | 176.35 | 184.6 | 176.3 | 181.95 | 181.95 | +6.05 (+3.44%) | 39,298 |
| 2 Jun 2014 | INR | 175.25 | 181 | 174 | 175.9 | 175.9 | +1.4 (+0.80%) | 59,468 |
| 30 May 2014 | INR | 176.7 | 180 | 173.05 | 174.5 | 174.5 | -0.85 (-0.48%) | 11,588 |
| 29 May 2014 | INR | 184 | 184 | 172.75 | 175.35 | 175.35 | -6.15 (-3.39%) | 44,058 |
| 28 May 2014 | INR | 189 | 190 | 180.15 | 181.5 | 181.5 | -6.75 (-3.59%) | 39,040 |
| 27 May 2014 | INR | 190.4 | 197.05 | 186.65 | 188.25 | 188.25 | +2.2 (+1.18%) | 217,004 |
| 26 May 2014 | INR | 189.95 | 193.65 | 182 | 186.05 | 186.05 | -0.75 (-0.40%) | 25,485 |
| 23 May 2014 | INR | 190 | 191.35 | 185 | 186.8 | 186.8 | -1.55 (-0.82%) | 31,154 |
| 22 May 2014 | INR | 192 | 194 | 186.05 | 188.35 | 188.35 | -2.25 (-1.18%) | 58,194 |
| 21 May 2014 | INR | 184.45 | 191.95 | 184.45 | 190.6 | 190.6 | +7.65 (+4.18%) | 58,968 |
| 20 May 2014 | INR | 177.15 | 184.4 | 177.15 | 182.95 | 182.95 | +6 (+3.39%) | 43,684 |
| 19 May 2014 | INR | 168.8 | 179 | 167 | 176.95 | 176.95 | +9.75 (+5.83%) | 56,936 |
| 16 May 2014 | INR | 170.9 | 171.5 | 166 | 167.2 | 167.2 | -0.65 (-0.39%) | 17,472 |
| 15 May 2014 | INR | 170 | 173.5 | 166.45 | 167.85 | 167.85 | -3.3 (-1.93%) | 18,370 |
| 14 May 2014 | INR | 169.35 | 174 | 169.35 | 171.15 | 171.15 | +3.3 (+1.97%) | 18,813 |
| 13 May 2014 | INR | 170.45 | 174.4 | 167.25 | 167.85 | 167.85 | -0.6 (-0.36%) | 80,392 |
| 12 May 2014 | INR | 174 | 176.3 | 165.35 | 168.45 | 168.45 | -6.1 (-3.49%) | 60,291 |
| 9 May 2014 | INR | 178 | 180.7 | 171.2 | 174.55 | 174.55 | -2.3 (-1.30%) | 154,729 |
| 8 May 2014 | INR | 154.95 | 179 | 154.95 | 176.85 | 176.85 | +23.85 (+15.59%) | 393,694 |
| 7 May 2014 | INR | 152 | 158 | 151 | 153 | 153 | +0.75 (+0.49%) | 57,625 |
| 6 May 2014 | INR | 157.2 | 158.95 | 151.2 | 152.25 | 152.25 | -5 (-3.18%) | 23,957 |
| 5 May 2014 | INR | 164.5 | 164.95 | 154.2 | 157.25 | 157.25 | -7.8 (-4.73%) | 29,651 |
| 2 May 2014 | INR | 164.45 | 169.4 | 164.15 | 165.05 | 165.05 | -1.35 (-0.81%) | 10,647 |
| 30 Apr 2014 | INR | 172 | 172 | 164.5 | 166.4 | 166.4 | -5.6 (-3.26%) | 20,580 |
