| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 199.95 | 203 | 190.1 | 192.7 | 192.7 | -5.8 (-2.92%) | 23,739 |
| 10 Jun 2014 | INR | 207 | 207 | 195.5 | 198.5 | 198.5 | -8.45 (-4.08%) | 41,691 |
| 9 Jun 2014 | INR | 210.85 | 211 | 203.5 | 206.95 | 206.95 | +0.05 (+0.02%) | 24,850 |
| 6 Jun 2014 | INR | 211.4 | 212.5 | 205.3 | 206.9 | 206.9 | +1.1 (+0.53%) | 48,363 |
| 5 Jun 2014 | INR | 201.7 | 211 | 195 | 205.8 | 205.8 | +7.85 (+3.97%) | 66,008 |
| 4 Jun 2014 | INR | 192.45 | 199.8 | 191.2 | 197.95 | 197.95 | +6.6 (+3.45%) | 49,172 |
| 3 Jun 2014 | INR | 188 | 194.55 | 185 | 191.35 | 191.35 | +4.4 (+2.35%) | 64,779 |
| 2 Jun 2014 | INR | 178.45 | 188.5 | 177.5 | 186.95 | 186.95 | +15.15 (+8.82%) | 99,276 |
| 30 May 2014 | INR | 169 | 179 | 160.25 | 171.8 | 171.8 | +5.2 (+3.12%) | 79,335 |
| 29 May 2014 | INR | 175.45 | 175.45 | 163.2 | 166.6 | 166.6 | -1.6 (-0.95%) | 16,511 |
| 28 May 2014 | INR | 176 | 180 | 167 | 168.2 | 168.2 | -6.75 (-3.86%) | 22,164 |
| 27 May 2014 | INR | 170.2 | 179 | 170 | 174.95 | 174.95 | -2.45 (-1.38%) | 24,684 |
| 26 May 2014 | INR | 181 | 199.6 | 172 | 177.4 | 177.4 | -1.4 (-0.78%) | 180,414 |
| 23 May 2014 | INR | 175 | 185.25 | 175 | 178.8 | 178.8 | +2.55 (+1.45%) | 52,182 |
| 22 May 2014 | INR | 166.45 | 178 | 166 | 176.25 | 176.25 | +10.4 (+6.27%) | 24,841 |
| 21 May 2014 | INR | 173 | 173.1 | 165 | 165.85 | 165.85 | -7.6 (-4.38%) | 19,602 |
| 20 May 2014 | INR | 182.9 | 182.9 | 170.05 | 173.45 | 173.45 | -6.95 (-3.85%) | 73,044 |
| 19 May 2014 | INR | 162.5 | 183 | 162 | 180.4 | 180.4 | +19.7 (+12.26%) | 54,873 |
| 16 May 2014 | INR | 161 | 170 | 159.6 | 160.7 | 160.7 | +2.45 (+1.55%) | 47,766 |
| 15 May 2014 | INR | 153.2 | 159.9 | 153.2 | 158.25 | 158.25 | +5.75 (+3.77%) | 29,388 |
| 14 May 2014 | INR | 148 | 158 | 140 | 152.5 | 152.5 | +6.35 (+4.34%) | 1,100,919 |
| 13 May 2014 | INR | 142.9 | 148 | 141 | 146.15 | 146.15 | +6.4 (+4.58%) | 54,854 |
| 12 May 2014 | INR | 140.35 | 145.8 | 137 | 139.75 | 139.75 | +1.4 (+1.01%) | 54,478 |
| 9 May 2014 | INR | 135.85 | 141.75 | 135.85 | 138.35 | 138.35 | -0.05 (-0.04%) | 16,360 |
| 8 May 2014 | INR | 137.25 | 141.2 | 135.8 | 138.4 | 138.4 | +2.05 (+1.50%) | 10,073 |
| 7 May 2014 | INR | 138.5 | 142.9 | 134.3 | 136.35 | 136.35 | +0.4 (+0.29%) | 53,185 |
| 6 May 2014 | INR | 130.5 | 138 | 130 | 135.95 | 135.95 | +5.6 (+4.30%) | 14,415 |
| 5 May 2014 | INR | 132.15 | 132.25 | 124.8 | 130.35 | 130.35 | +1.6 (+1.24%) | 8,128 |
| 2 May 2014 | INR | 130 | 131.85 | 127.85 | 128.75 | 128.75 | -1 (-0.77%) | 4,242 |
| 30 Apr 2014 | INR | 136.75 | 136.75 | 126 | 129.75 | 129.75 | -5.45 (-4.03%) | 11,927 |
