| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | INR | 1,439.9 | 1,440 | 1,418 | 1,434.5 | 1,434.5 | -5.4 (-0.38%) | 4 |
| 28 May 2014 | INR | 1,442 | 1,442 | 1,425 | 1,439.9 | 1,439.9 | +6.55 (+0.46%) | 49 |
| 27 May 2014 | INR | 1,381.1 | 1,440 | 1,375 | 1,433.35 | 1,433.35 | +31.75 (+2.27%) | 297 |
| 26 May 2014 | INR | 1,420 | 1,420 | 1,377.1 | 1,401.6 | 1,401.6 | -40.2 (-2.79%) | 481 |
| 23 May 2014 | INR | 1,380 | 1,450 | 1,380 | 1,441.8 | 1,441.8 | +43.7 (+3.13%) | 334 |
| 22 May 2014 | INR | 1,400 | 1,428.1 | 1,395 | 1,398.1 | 1,398.1 | -6.9 (-0.49%) | 306 |
| 21 May 2014 | INR | 1,390 | 1,410 | 1,375 | 1,405 | 1,405 | +0.75 (+0.05%) | 78 |
| 20 May 2014 | INR | 1,375 | 1,405 | 1,375 | 1,404.25 | 1,404.25 | +40.6 (+2.98%) | 270 |
| 19 May 2014 | INR | 1,350 | 1,370 | 1,330 | 1,363.65 | 1,363.65 | -1.35 (-0.10%) | 1,682 |
| 16 May 2014 | INR | 1,415 | 1,415 | 1,325 | 1,365 | 1,365 | -15.75 (-1.14%) | 259 |
| 15 May 2014 | INR | 1,380 | 1,400 | 1,355 | 1,380.75 | 1,380.75 | -5.65 (-0.41%) | 214 |
| 14 May 2014 | INR | 1,400 | 1,410 | 1,373.2 | 1,386.4 | 1,386.4 | -22.15 (-1.57%) | 352 |
| 13 May 2014 | INR | 1,394 | 1,420 | 1,389 | 1,408.55 | 1,408.55 | +47.75 (+3.51%) | 944 |
| 12 May 2014 | INR | 1,321 | 1,395 | 1,320 | 1,360.8 | 1,360.8 | +32.4 (+2.44%) | 3,520 |
| 9 May 2014 | INR | 1,260 | 1,340 | 1,260 | 1,328.4 | 1,328.4 | +64.2 (+5.08%) | 1,445 |
| 8 May 2014 | INR | 1,259 | 1,295 | 1,255.9 | 1,264.2 | 1,264.2 | +24 (+1.94%) | 435,686 |
| 7 May 2014 | INR | 1,250.55 | 1,270 | 1,230 | 1,240.2 | 1,240.2 | +13.9 (+1.13%) | 1,651,709 |
| 6 May 2014 | INR | 1,220 | 1,235.5 | 1,201 | 1,226.3 | 1,226.3 | +0.55 (+0.04%) | 224 |
| 5 May 2014 | INR | 1,237.35 | 1,239.95 | 1,220.05 | 1,225.75 | 1,225.75 | -7.35 (-0.60%) | 490 |
| 2 May 2014 | INR | 1,210 | 1,240 | 1,210 | 1,233.1 | 1,233.1 | +50.05 (+4.23%) | 2,904 |
| 30 Apr 2014 | INR | 1,145.1 | 1,195.8 | 1,145.1 | 1,183.05 | 1,183.05 | +57.5 (+5.11%) | 493 |
| 29 Apr 2014 | INR | 1,145.55 | 1,159.95 | 1,110.7 | 1,125.55 | 1,125.55 | -20.7 (-1.81%) | 1,464 |
| 28 Apr 2014 | INR | 1,185 | 1,185 | 1,133.7 | 1,146.25 | 1,146.25 | -51.6 (-4.31%) | 724 |
| 25 Apr 2014 | INR | 1,210 | 1,210 | 1,190 | 1,197.85 | 1,197.85 | -12.2 (-1.01%) | 37 |
| 23 Apr 2014 | INR | 1,235 | 1,235 | 1,180 | 1,210.05 | 1,210.05 | -19.05 (-1.55%) | 1,202 |
| 22 Apr 2014 | INR | 1,220 | 1,232 | 1,220 | 1,229.1 | 1,229.1 | +3.95 (+0.32%) | 287 |
| 21 Apr 2014 | INR | 1,219 | 1,235 | 1,215 | 1,225.15 | 1,225.15 | +10.2 (+0.84%) | 331 |
| 17 Apr 2014 | INR | 1,206.2 | 1,220 | 1,201.55 | 1,214.95 | 1,214.95 | +12 (+1.00%) | 246 |
| 16 Apr 2014 | INR | 1,210 | 1,211.25 | 1,185 | 1,202.95 | 1,202.95 | -12.85 (-1.06%) | 633 |
| 15 Apr 2014 | INR | 1,215 | 1,219.95 | 1,210 | 1,215.8 | 1,215.8 | +13.3 (+1.11%) | 224 |
