| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 125.35 | 125.35 | 117.5 | 121.8 | 121.8 | -3 (-2.40%) | 8,321 |
| 10 Jun 2014 | INR | 125 | 126.25 | 121.35 | 124.8 | 124.8 | -1.8 (-1.42%) | 395,608 |
| 9 Jun 2014 | INR | 110 | 127 | 110 | 126.6 | 126.6 | +5.35 (+4.41%) | 92,637 |
| 6 Jun 2014 | INR | 120.7 | 122.4 | 117.35 | 121.25 | 121.25 | +2.3 (+1.93%) | 11,158 |
| 5 Jun 2014 | INR | 122 | 123.5 | 118.4 | 118.95 | 118.95 | -2.6 (-2.14%) | 12,086 |
| 4 Jun 2014 | INR | 124.2 | 125.5 | 119.3 | 121.55 | 121.55 | -3.4 (-2.72%) | 13,900 |
| 3 Jun 2014 | INR | 123.75 | 126.65 | 121.1 | 124.95 | 124.95 | +0.55 (+0.44%) | 524,839 |
| 2 Jun 2014 | INR | 123 | 125 | 120.15 | 124.4 | 124.4 | +4.4 (+3.67%) | 72,283 |
| 30 May 2014 | INR | 117 | 120.6 | 116 | 120 | 120 | +4.9 (+4.26%) | 32,249 |
| 29 May 2014 | INR | 116.6 | 117 | 103.05 | 115.1 | 115.1 | +0.1 (+0.09%) | 19,272 |
| 28 May 2014 | INR | 115 | 119.2 | 113 | 115 | 115 | +2.45 (+2.18%) | 10,338 |
| 27 May 2014 | INR | 117 | 117.2 | 111.5 | 112.55 | 112.55 | -4.75 (-4.05%) | 18,758 |
| 26 May 2014 | INR | 119.4 | 124 | 112 | 117.3 | 117.3 | +1.35 (+1.16%) | 66,533 |
| 23 May 2014 | INR | 117 | 119.8 | 112.7 | 115.95 | 115.95 | +1.3 (+1.13%) | 22,621 |
| 22 May 2014 | INR | 112 | 115.85 | 111.2 | 114.65 | 114.65 | +4.2 (+3.80%) | 36,773 |
| 21 May 2014 | INR | 109 | 116 | 107.3 | 110.45 | 110.45 | +3.7 (+3.47%) | 28,089 |
| 20 May 2014 | INR | 105 | 109 | 105 | 106.75 | 106.75 | +1.75 (+1.67%) | 10,025 |
| 19 May 2014 | INR | 105.3 | 107.1 | 104.1 | 105 | 105 | -1.3 (-1.22%) | 7,221 |
| 16 May 2014 | INR | 106.25 | 107.75 | 105 | 106.3 | 106.3 | -0.75 (-0.70%) | 17,572 |
| 15 May 2014 | INR | 108 | 108.45 | 105.85 | 107.05 | 107.05 | -0.7 (-0.65%) | 308,788 |
| 14 May 2014 | INR | 106 | 111.1 | 104.55 | 107.75 | 107.75 | +1.55 (+1.46%) | 35,482 |
| 13 May 2014 | INR | 104 | 107 | 102.4 | 106.2 | 106.2 | +2.35 (+2.26%) | 23,049 |
| 12 May 2014 | INR | 103.8 | 104.45 | 103 | 103.85 | 103.85 | +0.05 (+0.05%) | 307,723 |
| 9 May 2014 | INR | 104.35 | 105.35 | 102.85 | 103.8 | 103.8 | -1.6 (-1.52%) | 3,293 |
| 8 May 2014 | INR | 104 | 106 | 103.75 | 105.4 | 105.4 | +1.35 (+1.30%) | 6,769 |
| 7 May 2014 | INR | 104.45 | 106 | 103.85 | 104.05 | 104.05 | +0.25 (+0.24%) | 6,386 |
| 6 May 2014 | INR | 103.5 | 104.6 | 102.15 | 103.8 | 103.8 | -0.1 (-0.10%) | 3,318 |
| 5 May 2014 | INR | 103.25 | 104.75 | 101.7 | 103.9 | 103.9 | +0.35 (+0.34%) | 58,154 |
| 2 May 2014 | INR | 103 | 105.3 | 103 | 103.55 | 103.55 | -1.65 (-1.57%) | 5,144 |
| 30 Apr 2014 | INR | 105 | 106.9 | 104.3 | 105.2 | 105.2 | +0.2 (+0.19%) | 79,608 |
