| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 112.55 | 115.9 | 112.55 | 115.65 | 23.13 | +0.15 (+0.13%) | 40,590 |
| 9 Jun 2014 | INR | 113.9 | 115.9 | 109.05 | 115.5 | 23.1 | +3.5 (+3.13%) | 43,866 |
| 6 Jun 2014 | INR | 111.5 | 113 | 108.1 | 112 | 22.4 | +1 (+0.90%) | 49,241 |
| 5 Jun 2014 | INR | 109 | 112.95 | 107.5 | 111 | 22.2 | +2.5 (+2.30%) | 48,600 |
| 4 Jun 2014 | INR | 110 | 111 | 106.25 | 108.5 | 21.7 | -1.4 (-1.27%) | 21,156 |
| 3 Jun 2014 | INR | 109 | 111.6 | 107 | 109.9 | 21.98 | +1 (+0.92%) | 24,515 |
| 2 Jun 2014 | INR | 107 | 108.9 | 104.05 | 108.9 | 21.78 | +2.45 (+2.30%) | 20,362 |
| 30 May 2014 | INR | 104 | 106.45 | 103.5 | 106.45 | 21.29 | +3.05 (+2.95%) | 20,710 |
| 29 May 2014 | INR | 103 | 105.75 | 101.5 | 103.4 | 20.68 | +0.75 (+0.73%) | 20,445 |
| 28 May 2014 | INR | 104.85 | 106 | 101 | 102.65 | 20.53 | -1.1 (-1.06%) | 23,192 |
| 27 May 2014 | INR | 105 | 105 | 100.25 | 103.75 | 20.75 | -0.25 (-0.24%) | 22,978 |
| 26 May 2014 | INR | 105 | 105.4 | 102.05 | 104 | 20.8 | +0.5 (+0.48%) | 20,565 |
| 23 May 2014 | INR | 105 | 105 | 98 | 103.5 | 20.7 | -0.9 (-0.86%) | 22,365 |
| 22 May 2014 | INR | 102 | 104.8 | 97.5 | 104.4 | 20.88 | +4.4 (+4.40%) | 21,447 |
| 21 May 2014 | INR | 98.5 | 103 | 98.5 | 100 | 20 | -2 (-1.96%) | 20,954 |
| 20 May 2014 | INR | 102.5 | 102.5 | 95.55 | 102 | 20.4 | -0.2 (-0.20%) | 23,020 |
| 19 May 2014 | INR | 101 | 104 | 98.1 | 102.2 | 20.44 | +1.65 (+1.64%) | 23,356 |
| 16 May 2014 | INR | 98 | 102.5 | 96.05 | 100.55 | 20.11 | +3.5 (+3.61%) | 21,510 |
| 15 May 2014 | INR | 98 | 99.7 | 95.7 | 97.05 | 19.41 | -0.05 (-0.05%) | 23,009 |
| 14 May 2014 | INR | 98 | 100 | 97.1 | 97.1 | 19.42 | -0.75 (-0.77%) | 21,872 |
| 13 May 2014 | INR | 95.1 | 98 | 95.05 | 97.85 | 19.57 | +2.85 (+3%) | 23,777 |
| 12 May 2014 | INR | 91 | 95 | 90 | 95 | 19 | +5 (+5.56%) | 26,248 |
| 9 May 2014 | INR | 92 | 92.3 | 90 | 90 | 18 | 0.0 (0.0%) | 10,531 |
| 8 May 2014 | INR | 92.2 | 92.2 | 90 | 90 | 18 | -2 (-2.17%) | 10,428 |
| 7 May 2014 | INR | 92 | 92.5 | 91 | 92 | 18.4 | +0.65 (+0.71%) | 10,011 |
| 6 May 2014 | INR | 90.5 | 92.8 | 90.5 | 91.35 | 18.27 | +1.25 (+1.39%) | 10,859 |
| 5 May 2014 | INR | 92.2 | 93 | 90 | 90.1 | 18.02 | -1.9 (-2.07%) | 11,799 |
| 2 May 2014 | INR | 93 | 93 | 88.7 | 92 | 18.4 | +1.75 (+1.94%) | 10,977 |
| 30 Apr 2014 | INR | 87.5 | 91 | 87.25 | 90.25 | 18.05 | +2.45 (+2.79%) | 19,445 |
| 29 Apr 2014 | INR | 86.5 | 88.7 | 85.8 | 87.8 | 17.56 | +2.8 (+3.29%) | 10,574 |
