| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 127 | 132 | 122.4 | 123.85 | 12.385 | -2.65 (-2.09%) | 7,542 |
| 10 Jun 2014 | INR | 127 | 130 | 117.35 | 126.5 | 12.65 | +1.2 (+0.96%) | 15,044 |
| 9 Jun 2014 | INR | 122 | 129.85 | 121.6 | 125.3 | 12.53 | +6.4 (+5.38%) | 22,304 |
| 6 Jun 2014 | INR | 120.25 | 123.7 | 114.15 | 118.9 | 11.89 | +7.35 (+6.59%) | 32,052 |
| 5 Jun 2014 | INR | 109.95 | 113.85 | 108.5 | 111.55 | 11.155 | +4.8 (+4.50%) | 15,389 |
| 4 Jun 2014 | INR | 106 | 111.95 | 105.8 | 106.75 | 10.675 | +2.75 (+2.64%) | 16,871 |
| 3 Jun 2014 | INR | 105.8 | 105.9 | 102.1 | 104 | 10.4 | +1.15 (+1.12%) | 14,908 |
| 2 Jun 2014 | INR | 106.1 | 110.8 | 100 | 102.85 | 10.285 | -4.95 (-4.59%) | 18,856 |
| 30 May 2014 | INR | 115 | 117 | 107 | 107.8 | 10.78 | -9.75 (-8.29%) | 15,163 |
| 29 May 2014 | INR | 126.15 | 128 | 116.55 | 117.55 | 11.755 | -10.65 (-8.31%) | 12,052 |
| 28 May 2014 | INR | 125 | 130 | 121.05 | 128.2 | 12.82 | +5.7 (+4.65%) | 5,731 |
| 27 May 2014 | INR | 124 | 129 | 119 | 122.5 | 12.25 | -1.65 (-1.33%) | 7,275 |
| 26 May 2014 | INR | 134.75 | 143.2 | 120 | 124.15 | 12.415 | -3.75 (-2.93%) | 40,422 |
| 23 May 2014 | INR | 116 | 133.7 | 113.25 | 127.9 | 12.79 | +12.75 (+11.07%) | 37,034 |
| 22 May 2014 | INR | 115 | 124 | 114 | 115.15 | 11.515 | -0.85 (-0.73%) | 17,086 |
| 21 May 2014 | INR | 107.4 | 118.85 | 103 | 116 | 11.6 | +14.4 (+14.17%) | 38,768 |
| 20 May 2014 | INR | 95.2 | 104.95 | 95.2 | 101.6 | 10.16 | +3.25 (+3.30%) | 7,566 |
| 19 May 2014 | INR | 94.95 | 103 | 92.45 | 98.35 | 9.835 | +5 (+5.36%) | 7,593 |
| 16 May 2014 | INR | 94.05 | 104 | 92.05 | 93.35 | 9.335 | -1.75 (-1.84%) | 4,987 |
| 15 May 2014 | INR | 96 | 97.5 | 93.05 | 95.1 | 9.51 | -1.15 (-1.19%) | 3,480 |
| 14 May 2014 | INR | 95.65 | 97 | 95.65 | 96.25 | 9.625 | -1.45 (-1.48%) | 1,789 |
| 13 May 2014 | INR | 97 | 98.9 | 97 | 97.7 | 9.77 | +0.55 (+0.57%) | 2,986 |
| 12 May 2014 | INR | 93.25 | 98.5 | 93.25 | 97.15 | 9.715 | +1.5 (+1.57%) | 4,902 |
| 9 May 2014 | INR | 93.6 | 99.5 | 93.6 | 95.65 | 9.565 | +1.75 (+1.86%) | 5,577 |
| 8 May 2014 | INR | 95.5 | 98 | 92.65 | 93.9 | 9.39 | -1.35 (-1.42%) | 2,479 |
| 7 May 2014 | INR | 94.35 | 98 | 94.35 | 95.25 | 9.525 | -0.45 (-0.47%) | 2,843 |
| 6 May 2014 | INR | 97.45 | 99.45 | 95 | 95.7 | 9.57 | -2.6 (-2.64%) | 7,154 |
| 5 May 2014 | INR | 99.95 | 99.95 | 98.3 | 98.3 | 9.83 | +0.75 (+0.77%) | 1,801 |
| 2 May 2014 | INR | 98.9 | 100.5 | 97.35 | 97.55 | 9.755 | -1.25 (-1.27%) | 4,765 |
| 30 Apr 2014 | INR | 99.1 | 102.6 | 98.55 | 98.8 | 9.88 | -0.35 (-0.35%) | 7,041 |
