| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 141 | 145.7 | 138.1 | 139.2 | 139.2 | -1 (-0.71%) | 39,934 |
| 10 Jun 2014 | INR | 142 | 143.8 | 138.1 | 140.2 | 140.2 | -3.1 (-2.16%) | 40,929 |
| 9 Jun 2014 | INR | 148.8 | 149 | 142 | 143.3 | 143.3 | -4.35 (-2.95%) | 76,689 |
| 6 Jun 2014 | INR | 147.8 | 153.5 | 146 | 147.65 | 147.65 | +1.5 (+1.03%) | 112,081 |
| 5 Jun 2014 | INR | 144.35 | 148.9 | 141.85 | 146.15 | 146.15 | +2.95 (+2.06%) | 82,327 |
| 4 Jun 2014 | INR | 144.4 | 145.9 | 140.6 | 143.2 | 143.2 | -0.25 (-0.17%) | 42,078 |
| 3 Jun 2014 | INR | 149.45 | 151.45 | 142.2 | 143.45 | 143.45 | -5.1 (-3.43%) | 55,500 |
| 2 Jun 2014 | INR | 151.1 | 154.4 | 146.85 | 148.55 | 148.55 | -1.55 (-1.03%) | 124,072 |
| 30 May 2014 | INR | 140 | 154.95 | 135 | 150.1 | 150.1 | +16.2 (+12.10%) | 554,509 |
| 29 May 2014 | INR | 131.5 | 139.65 | 131.5 | 133.9 | 133.9 | +0.6 (+0.45%) | 107,417 |
| 28 May 2014 | INR | 134 | 135 | 131 | 133.3 | 133.3 | +0.5 (+0.38%) | 38,804 |
| 27 May 2014 | INR | 131 | 133.25 | 128 | 132.8 | 132.8 | +3.25 (+2.51%) | 73,941 |
| 26 May 2014 | INR | 135 | 138.1 | 125 | 129.55 | 129.55 | -3.35 (-2.52%) | 121,576 |
| 23 May 2014 | INR | 128.5 | 134.4 | 128.5 | 132.9 | 132.9 | +4.45 (+3.46%) | 125,199 |
| 22 May 2014 | INR | 128.4 | 132.5 | 127.2 | 128.45 | 128.45 | +2.05 (+1.62%) | 117,766 |
| 21 May 2014 | INR | 126 | 129.5 | 123.85 | 126.4 | 126.4 | +1.8 (+1.44%) | 100,618 |
| 20 May 2014 | INR | 120.9 | 128.5 | 120 | 124.6 | 124.6 | +4.75 (+3.96%) | 159,497 |
| 19 May 2014 | INR | 122 | 123 | 116 | 119.85 | 119.85 | -1.05 (-0.87%) | 120,041 |
| 16 May 2014 | INR | 126 | 126.75 | 117 | 120.9 | 120.9 | -1.8 (-1.47%) | 100,733 |
| 15 May 2014 | INR | 137.45 | 137.45 | 122 | 122.7 | 122.7 | -16.55 (-11.89%) | 386,787 |
| 14 May 2014 | INR | 131.25 | 142 | 131.25 | 139.25 | 139.25 | +9.7 (+7.49%) | 219,867 |
| 13 May 2014 | INR | 131.5 | 132.4 | 127 | 129.55 | 129.55 | -1.15 (-0.88%) | 88,544 |
| 12 May 2014 | INR | 125 | 132 | 123.7 | 130.7 | 130.7 | +5 (+3.98%) | 99,919 |
| 9 May 2014 | INR | 124.8 | 127.1 | 124 | 125.7 | 125.7 | +1.25 (+1.00%) | 58,583 |
| 8 May 2014 | INR | 124 | 126.1 | 122.5 | 124.45 | 124.45 | +0.65 (+0.53%) | 39,148 |
| 7 May 2014 | INR | 125.2 | 127.5 | 123 | 123.8 | 123.8 | -1 (-0.80%) | 42,746 |
| 6 May 2014 | INR | 121.75 | 126.9 | 121.2 | 124.8 | 124.8 | +3.65 (+3.01%) | 67,637 |
| 5 May 2014 | INR | 126.95 | 127.35 | 120.55 | 121.15 | 121.15 | -5.2 (-4.12%) | 28,769 |
| 2 May 2014 | INR | 128 | 129.3 | 125.5 | 126.35 | 126.35 | -1.2 (-0.94%) | 32,961 |
| 30 Apr 2014 | INR | 133 | 133.75 | 124 | 127.55 | 127.55 | -4.2 (-3.19%) | 77,871 |
