| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 139.9 | 139.9 | 130.1 | 134.95 | 134.95 | -2.15 (-1.57%) | 12,745 |
| 10 Jun 2014 | INR | 138.2 | 141.85 | 130 | 137.1 | 137.1 | -2.9 (-2.07%) | 24,973 |
| 9 Jun 2014 | INR | 129.5 | 146.9 | 129.5 | 140 | 140 | +8.4 (+6.38%) | 78,436 |
| 6 Jun 2014 | INR | 124 | 134 | 124 | 131.6 | 131.6 | +8.65 (+7.04%) | 73,957 |
| 5 Jun 2014 | INR | 119.75 | 124.75 | 119.1 | 122.95 | 122.95 | +4.6 (+3.89%) | 21,912 |
| 4 Jun 2014 | INR | 119 | 120.05 | 116 | 118.35 | 118.35 | +0.7 (+0.59%) | 31,052 |
| 3 Jun 2014 | INR | 114 | 118.4 | 112 | 117.65 | 117.65 | +5.85 (+5.23%) | 200,177 |
| 2 Jun 2014 | INR | 108.45 | 114.9 | 107.8 | 111.8 | 111.8 | +4.3 (+4%) | 18,770 |
| 30 May 2014 | INR | 105.6 | 109.75 | 104.9 | 107.5 | 107.5 | +1.4 (+1.32%) | 7,310 |
| 29 May 2014 | INR | 107.15 | 108 | 104.8 | 106.1 | 106.1 | +1.9 (+1.82%) | 4,245 |
| 28 May 2014 | INR | 108.9 | 108.9 | 102.8 | 104.2 | 104.2 | -6.25 (-5.66%) | 24,857 |
| 27 May 2014 | INR | 113 | 113 | 108.3 | 110.45 | 110.45 | -3.4 (-2.99%) | 21,191 |
| 26 May 2014 | INR | 120 | 121 | 111.05 | 113.85 | 113.85 | -5.5 (-4.61%) | 54,131 |
| 23 May 2014 | INR | 114.05 | 121 | 114.05 | 119.35 | 119.35 | +8.5 (+7.67%) | 450,927 |
| 22 May 2014 | INR | 104 | 114 | 103.35 | 110.85 | 110.85 | +9.2 (+9.05%) | 83,531 |
| 21 May 2014 | INR | 103.7 | 105.5 | 100.7 | 101.65 | 101.65 | -1.4 (-1.36%) | 37,623 |
| 20 May 2014 | INR | 104.8 | 106.95 | 100 | 103.05 | 103.05 | +4.3 (+4.35%) | 1,369,182 |
| 19 May 2014 | INR | 91 | 101 | 91 | 98.75 | 98.75 | +9 (+10.03%) | 124,705 |
| 16 May 2014 | INR | 95 | 95 | 89.25 | 89.75 | 89.75 | -0.05 (-0.06%) | 49,589 |
| 15 May 2014 | INR | 91 | 95.55 | 89.2 | 89.8 | 89.8 | -4.8 (-5.07%) | 14,971 |
| 14 May 2014 | INR | 96.6 | 100.15 | 93.25 | 94.6 | 94.6 | -3.25 (-3.32%) | 33,158 |
| 13 May 2014 | INR | 85.05 | 98.45 | 85.05 | 97.85 | 97.85 | +4.45 (+4.76%) | 74,290 |
| 12 May 2014 | INR | 85.05 | 96.95 | 85.05 | 93.4 | 93.4 | +2.15 (+2.36%) | 97,566 |
| 9 May 2014 | INR | 82.5 | 92 | 82.5 | 91.25 | 91.25 | +4.9 (+5.67%) | 28,116 |
| 8 May 2014 | INR | 80.5 | 87.75 | 80.5 | 86.35 | 86.35 | +2.5 (+2.98%) | 24,814 |
| 7 May 2014 | INR | 75.05 | 84 | 75.05 | 83.85 | 83.85 | +2.95 (+3.65%) | 24,304 |
| 6 May 2014 | INR | 75.05 | 81.5 | 75.05 | 80.9 | 80.9 | +1.85 (+2.34%) | 8,693 |
| 5 May 2014 | INR | 75 | 79.75 | 75 | 79.05 | 79.05 | +0.2 (+0.25%) | 7,256 |
| 2 May 2014 | INR | 79.7 | 79.7 | 78.25 | 78.85 | 78.85 | -0.8 (-1.00%) | 3,814 |
| 30 Apr 2014 | INR | 76 | 81.45 | 76 | 79.65 | 79.65 | -0.75 (-0.93%) | 4,166 |
