| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2014 | INR | 125 | 128 | 122.6 | 126.75 | 126.75 | +0.6 (+0.48%) | 50,509 |
| 26 May 2014 | INR | 134.2 | 139.4 | 123 | 126.15 | 126.15 | -6.65 (-5.01%) | 147,898 |
| 23 May 2014 | INR | 136.9 | 138 | 130 | 132.8 | 132.8 | -1.8 (-1.34%) | 41,962 |
| 22 May 2014 | INR | 135.95 | 139 | 132.25 | 134.6 | 134.6 | +0.55 (+0.41%) | 123,139 |
| 21 May 2014 | INR | 121.9 | 135.9 | 120.7 | 134.05 | 134.05 | +13.65 (+11.34%) | 283,315 |
| 20 May 2014 | INR | 117.5 | 124.1 | 117.5 | 120.4 | 120.4 | +2.95 (+2.51%) | 37,833 |
| 19 May 2014 | INR | 114 | 119.6 | 112.1 | 117.45 | 117.45 | +4.75 (+4.21%) | 67,953 |
| 16 May 2014 | INR | 116 | 116.4 | 112 | 112.7 | 112.7 | -1.4 (-1.23%) | 20,128 |
| 15 May 2014 | INR | 114.85 | 115.1 | 113 | 114.1 | 114.1 | -0.55 (-0.48%) | 15,202 |
| 14 May 2014 | INR | 115 | 115.55 | 112.9 | 114.65 | 114.65 | +0.15 (+0.13%) | 16,619 |
| 13 May 2014 | INR | 112.9 | 116.9 | 111.55 | 114.5 | 114.5 | +3.35 (+3.01%) | 31,186 |
| 12 May 2014 | INR | 110.8 | 113 | 110.35 | 111.15 | 111.15 | +0.65 (+0.59%) | 23,660 |
| 9 May 2014 | INR | 110.9 | 112.45 | 109.35 | 110.5 | 110.5 | +0.4 (+0.36%) | 25,251 |
| 8 May 2014 | INR | 113 | 113.3 | 109.55 | 110.1 | 110.1 | -2.3 (-2.05%) | 11,435 |
| 7 May 2014 | INR | 111.35 | 113.55 | 109 | 112.4 | 112.4 | +1.15 (+1.03%) | 41,449 |
| 6 May 2014 | INR | 111.9 | 117.6 | 111 | 111.25 | 111.25 | +0.1 (+0.09%) | 14,473 |
| 5 May 2014 | INR | 112.75 | 115 | 110.25 | 111.15 | 111.15 | -1.55 (-1.38%) | 11,385 |
| 2 May 2014 | INR | 112.45 | 115 | 112.35 | 112.7 | 112.7 | +0.4 (+0.36%) | 14,748 |
| 30 Apr 2014 | INR | 116.3 | 117.4 | 110.5 | 112.3 | 112.3 | -3 (-2.60%) | 30,478 |
| 29 Apr 2014 | INR | 114.6 | 118 | 113.1 | 115.3 | 115.3 | +1.8 (+1.59%) | 29,464 |
| 28 Apr 2014 | INR | 114 | 115.55 | 113.1 | 113.5 | 113.5 | -0.7 (-0.61%) | 22,228 |
| 25 Apr 2014 | INR | 117.4 | 118.5 | 112.95 | 114.2 | 114.2 | -2.4 (-2.06%) | 39,946 |
| 23 Apr 2014 | INR | 117.3 | 118.2 | 116.1 | 116.6 | 116.6 | -1.3 (-1.10%) | 32,501 |
| 22 Apr 2014 | INR | 119.3 | 121 | 117 | 117.9 | 117.9 | -0.7 (-0.59%) | 61,005 |
| 21 Apr 2014 | INR | 118 | 119.65 | 116.25 | 118.6 | 118.6 | +1 (+0.85%) | 36,354 |
| 17 Apr 2014 | INR | 117.5 | 118.55 | 116.3 | 117.6 | 117.6 | +0.85 (+0.73%) | 51,795 |
| 16 Apr 2014 | INR | 118.85 | 123.9 | 112.85 | 116.75 | 116.75 | -1.4 (-1.18%) | 211,768 |
| 15 Apr 2014 | INR | 121.6 | 123 | 116.5 | 118.15 | 118.15 | -2.45 (-2.03%) | 34,164 |
| 11 Apr 2014 | INR | 120.15 | 123.05 | 120 | 120.6 | 120.6 | -0.9 (-0.74%) | 38,191 |
| 10 Apr 2014 | INR | 126.5 | 129.25 | 120.15 | 121.5 | 121.5 | -3.3 (-2.64%) | 200,186 |
