| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 150.45 | 153 | 148.8 | 149.4 | 149.4 | -0.7 (-0.47%) | 5,096 |
| 10 Jun 2014 | INR | 151.5 | 152.25 | 145 | 150.1 | 150.1 | +0.2 (+0.13%) | 5,142 |
| 9 Jun 2014 | INR | 150.25 | 150.75 | 146 | 149.9 | 149.9 | +1.5 (+1.01%) | 12,195 |
| 6 Jun 2014 | INR | 148.5 | 154.95 | 143.35 | 148.4 | 148.4 | +3.5 (+2.42%) | 6,666 |
| 5 Jun 2014 | INR | 141 | 151.25 | 140 | 144.9 | 144.9 | +4.8 (+3.43%) | 7,370 |
| 4 Jun 2014 | INR | 136.1 | 143.4 | 135.5 | 140.1 | 140.1 | +4.3 (+3.17%) | 5,359 |
| 3 Jun 2014 | INR | 134.05 | 157.85 | 108.05 | 135.8 | 135.8 | +1.8 (+1.34%) | 5,136 |
| 2 Jun 2014 | INR | 132.5 | 134.85 | 121.5 | 134 | 134 | +2.1 (+1.59%) | 5,211 |
| 30 May 2014 | INR | 125.5 | 131.9 | 122 | 131.9 | 131.9 | +3.05 (+2.37%) | 5,061 |
| 29 May 2014 | INR | 136.1 | 136.7 | 121.3 | 128.85 | 128.85 | -7 (-5.15%) | 5,391 |
| 28 May 2014 | INR | 144.5 | 144.6 | 133.25 | 135.85 | 135.85 | -6.15 (-4.33%) | 5,741 |
| 27 May 2014 | INR | 143.25 | 145.3 | 131.15 | 142 | 142 | -0.85 (-0.60%) | 5,816 |
| 26 May 2014 | INR | 142.5 | 146.5 | 135 | 142.85 | 142.85 | +7.85 (+5.81%) | 5,238 |
| 23 May 2014 | INR | 144 | 146.35 | 135 | 135 | 135 | -4 (-2.88%) | 5,319 |
| 22 May 2014 | INR | 143.4 | 145.1 | 135.05 | 139 | 139 | -2 (-1.42%) | 5,185 |
| 21 May 2014 | INR | 143.2 | 145 | 138 | 141 | 141 | +2.95 (+2.14%) | 5,091 |
| 20 May 2014 | INR | 145.5 | 150 | 125.3 | 138.05 | 138.05 | -6.05 (-4.20%) | 5,294 |
| 19 May 2014 | INR | 145.55 | 145.55 | 138 | 144.1 | 144.1 | +1.35 (+0.95%) | 5,231 |
| 16 May 2014 | INR | 150.15 | 151.1 | 142 | 142.75 | 142.75 | +1.35 (+0.95%) | 5,477 |
| 15 May 2014 | INR | 145.6 | 145.6 | 137.65 | 141.4 | 141.4 | +1.25 (+0.89%) | 6,052 |
| 14 May 2014 | INR | 145.4 | 146 | 137.85 | 140.15 | 140.15 | -5.25 (-3.61%) | 5,119 |
| 13 May 2014 | INR | 145.7 | 151.2 | 143.55 | 145.4 | 145.4 | +2.15 (+1.50%) | 5,687 |
| 12 May 2014 | INR | 145.05 | 147.25 | 142.4 | 143.25 | 143.25 | +1.25 (+0.88%) | 5,307 |
| 9 May 2014 | INR | 146.3 | 146.55 | 140 | 142 | 142 | -4.1 (-2.81%) | 5,892 |
| 8 May 2014 | INR | 144 | 149 | 143.5 | 146.1 | 146.1 | +0.15 (+0.10%) | 5,080 |
| 7 May 2014 | INR | 145.6 | 146 | 143 | 145.95 | 145.95 | -0.85 (-0.58%) | 5,479 |
| 6 May 2014 | INR | 147.35 | 150.1 | 142.25 | 146.8 | 146.8 | +1.85 (+1.28%) | 5,101 |
| 5 May 2014 | INR | 145 | 151.2 | 141 | 144.95 | 144.95 | +2.15 (+1.51%) | 7,385 |
| 2 May 2014 | INR | 147.7 | 150.8 | 137.6 | 142.8 | 142.8 | -8.05 (-5.34%) | 5,354 |
| 30 Apr 2014 | INR | 145.25 | 150.85 | 143.5 | 150.85 | 150.85 | +4.25 (+2.90%) | 6,280 |
