| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 115.75 | 118 | 111 | 111.6 | 111.6 | -3.1 (-2.70%) | 102,649 |
| 10 Jun 2014 | INR | 119 | 119 | 113.1 | 114.7 | 114.7 | -3.05 (-2.59%) | 179,301 |
| 9 Jun 2014 | INR | 116 | 120 | 115.15 | 117.75 | 117.75 | +3.4 (+2.97%) | 322,629 |
| 6 Jun 2014 | INR | 113.85 | 114.35 | 111.6 | 114.35 | 114.35 | +5.4 (+4.96%) | 1,274,644 |
| 5 Jun 2014 | INR | 104.5 | 109 | 104.5 | 108.95 | 108.95 | +5.1 (+4.91%) | 395,653 |
| 4 Jun 2014 | INR | 104 | 105 | 103.5 | 103.85 | 103.85 | +0.6 (+0.58%) | 84,800 |
| 3 Jun 2014 | INR | 104.1 | 105.55 | 102.8 | 103.25 | 103.25 | -0.6 (-0.58%) | 100,686 |
| 2 Jun 2014 | INR | 105.05 | 107.85 | 103.25 | 103.85 | 103.85 | -0.05 (-0.05%) | 144,279 |
| 30 May 2014 | INR | 108.85 | 108.85 | 103.5 | 103.9 | 103.9 | -3.5 (-3.26%) | 98,898 |
| 29 May 2014 | INR | 108 | 109.25 | 107 | 107.4 | 107.4 | -0.85 (-0.79%) | 73,177 |
| 28 May 2014 | INR | 109.15 | 111 | 107 | 108.25 | 108.25 | -0.3 (-0.28%) | 150,448 |
| 27 May 2014 | INR | 111.5 | 111.6 | 106.3 | 108.55 | 108.55 | -2.25 (-2.03%) | 94,603 |
| 26 May 2014 | INR | 113.7 | 117.8 | 107.3 | 110.8 | 110.8 | -1.4 (-1.25%) | 306,976 |
| 23 May 2014 | INR | 111.9 | 113.8 | 111 | 112.2 | 112.2 | +2.9 (+2.65%) | 515,812 |
| 22 May 2014 | INR | 109.5 | 110.8 | 107.9 | 109.3 | 109.3 | +2.1 (+1.96%) | 562,882 |
| 21 May 2014 | INR | 109 | 110 | 106 | 107.2 | 107.2 | +1 (+0.94%) | 327,217 |
| 20 May 2014 | INR | 102.1 | 106.2 | 100.15 | 106.2 | 106.2 | +5.05 (+4.99%) | 189,035 |
| 19 May 2014 | INR | 101 | 102 | 99.95 | 101.15 | 101.15 | +0.8 (+0.80%) | 414,932 |
| 16 May 2014 | INR | 101.9 | 102.7 | 99.75 | 100.35 | 100.35 | -0.45 (-0.45%) | 55,496 |
| 15 May 2014 | INR | 103.65 | 104.05 | 100.5 | 100.8 | 100.8 | -1.65 (-1.61%) | 77,490 |
| 14 May 2014 | INR | 104.7 | 104.7 | 101.5 | 102.45 | 102.45 | -1.55 (-1.49%) | 57,731 |
| 13 May 2014 | INR | 104 | 105 | 103 | 104 | 104 | +1 (+0.97%) | 116,464 |
| 12 May 2014 | INR | 105.25 | 105.9 | 102 | 103 | 103 | -1.2 (-1.15%) | 181,876 |
| 9 May 2014 | INR | 106 | 107.2 | 103.05 | 104.2 | 104.2 | 0.0 (0.0%) | 198,352 |
| 8 May 2014 | INR | 107 | 107.9 | 102.35 | 104.2 | 104.2 | -2.45 (-2.30%) | 180,083 |
| 7 May 2014 | INR | 106.45 | 109.95 | 106.05 | 106.65 | 106.65 | +1.4 (+1.33%) | 170,006 |
| 6 May 2014 | INR | 102.55 | 105.55 | 102 | 105.25 | 105.25 | +4.7 (+4.67%) | 152,302 |
| 5 May 2014 | INR | 105.05 | 105.05 | 99.75 | 100.55 | 100.55 | -4.45 (-4.24%) | 149,776 |
| 2 May 2014 | INR | 108.65 | 109.05 | 104.55 | 105 | 105 | -0.3 (-0.28%) | 106,536 |
| 30 Apr 2014 | INR | 107.5 | 110.75 | 103.1 | 105.3 | 105.3 | -1.3 (-1.22%) | 225,021 |
