| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 205.25 | 209.5 | 203.5 | 207.6 | 207.6 | +4.5 (+2.22%) | 60,475 |
| 10 Jun 2014 | INR | 198 | 208.85 | 197.5 | 203.1 | 203.1 | +6.85 (+3.49%) | 84,709 |
| 9 Jun 2014 | INR | 199.9 | 200 | 195.5 | 196.25 | 196.25 | +0.1 (+0.05%) | 17,132 |
| 6 Jun 2014 | INR | 191 | 202.15 | 189 | 196.15 | 196.15 | +7.25 (+3.84%) | 27,390 |
| 5 Jun 2014 | INR | 191.35 | 191.45 | 187 | 188.9 | 188.9 | -1.7 (-0.89%) | 8,685 |
| 4 Jun 2014 | INR | 191.95 | 192.5 | 189.15 | 190.6 | 190.6 | +0.05 (+0.03%) | 8,210 |
| 3 Jun 2014 | INR | 193.95 | 193.95 | 190 | 190.55 | 190.55 | -0.8 (-0.42%) | 9,938 |
| 2 Jun 2014 | INR | 192 | 196.8 | 190.1 | 191.35 | 191.35 | +0.7 (+0.37%) | 5,974 |
| 30 May 2014 | INR | 193.8 | 193.8 | 189.05 | 190.65 | 190.65 | -1.45 (-0.75%) | 4,869 |
| 29 May 2014 | INR | 194.35 | 194.85 | 190.35 | 192.1 | 192.1 | -1 (-0.52%) | 3,672 |
| 28 May 2014 | INR | 198.2 | 200 | 191 | 193.1 | 193.1 | -1.5 (-0.77%) | 9,132 |
| 27 May 2014 | INR | 196.1 | 200 | 193.3 | 194.6 | 194.6 | +1.95 (+1.01%) | 17,654 |
| 26 May 2014 | INR | 200.15 | 200.15 | 190.5 | 192.65 | 192.65 | -5.2 (-2.63%) | 10,976 |
| 23 May 2014 | INR | 201.8 | 205.9 | 195.5 | 197.85 | 197.85 | -1.45 (-0.73%) | 6,442 |
| 22 May 2014 | INR | 195.55 | 204 | 194.3 | 199.3 | 199.3 | +4.95 (+2.55%) | 22,428 |
| 21 May 2014 | INR | 191.7 | 198 | 191.55 | 194.35 | 194.35 | +3.35 (+1.75%) | 21,611 |
| 20 May 2014 | INR | 184.45 | 192 | 184.45 | 191 | 191 | +6.8 (+3.69%) | 20,848 |
| 19 May 2014 | INR | 190 | 191.05 | 178 | 184.2 | 184.2 | -4.9 (-2.59%) | 22,634 |
| 16 May 2014 | INR | 205 | 211.5 | 188 | 189.1 | 189.1 | -10 (-5.02%) | 32,682 |
| 15 May 2014 | INR | 202.45 | 204.05 | 193.2 | 199.1 | 199.1 | -0.8 (-0.40%) | 8,984 |
| 14 May 2014 | INR | 201 | 204.7 | 198.55 | 199.9 | 199.9 | -0.5 (-0.25%) | 7,447 |
| 13 May 2014 | INR | 194.5 | 202 | 194.5 | 200.4 | 200.4 | +6.95 (+3.59%) | 18,406 |
| 12 May 2014 | INR | 208 | 208 | 192.1 | 193.45 | 193.45 | -15.5 (-7.42%) | 27,984 |
| 9 May 2014 | INR | 212.35 | 212.5 | 208 | 208.95 | 208.95 | -2.05 (-0.97%) | 8,646 |
| 8 May 2014 | INR | 215 | 216.8 | 210 | 211 | 211 | -1.9 (-0.89%) | 5,663 |
| 7 May 2014 | INR | 218.95 | 218.95 | 212.2 | 212.9 | 212.9 | -4.45 (-2.05%) | 7,645 |
| 6 May 2014 | INR | 212.3 | 224.4 | 212.3 | 217.35 | 217.35 | +5.1 (+2.40%) | 50,487 |
| 5 May 2014 | INR | 229 | 229 | 210.05 | 212.25 | 212.25 | -18.35 (-7.96%) | 32,538 |
| 2 May 2014 | INR | 225.1 | 232.25 | 225.1 | 230.6 | 230.6 | +5.65 (+2.51%) | 16,158 |
| 30 Apr 2014 | INR | 237 | 237.8 | 218.3 | 224.95 | 224.95 | -10.4 (-4.42%) | 18,897 |
