| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 209 | 228.3 | 204.1 | 218.95 | 218.95 | +11.4 (+5.49%) | 17,549 |
| 10 Jun 2014 | INR | 207 | 208 | 205.35 | 207.55 | 207.55 | -2.25 (-1.07%) | 1,034 |
| 9 Jun 2014 | INR | 204.9 | 211 | 200.1 | 209.8 | 209.8 | +5.8 (+2.84%) | 1,197 |
| 6 Jun 2014 | INR | 210.1 | 212 | 202 | 204 | 204 | -3.35 (-1.62%) | 1,605 |
| 5 Jun 2014 | INR | 205 | 208.9 | 204.9 | 207.35 | 207.35 | +3.55 (+1.74%) | 3,740 |
| 4 Jun 2014 | INR | 196.45 | 205.35 | 195 | 203.8 | 203.8 | +8.7 (+4.46%) | 7,796 |
| 3 Jun 2014 | INR | 195 | 196 | 192.1 | 195.1 | 195.1 | +2.05 (+1.06%) | 1,437 |
| 2 Jun 2014 | INR | 190.1 | 193.9 | 190.1 | 193.05 | 193.05 | +3.05 (+1.61%) | 1,672 |
| 30 May 2014 | INR | 188.7 | 190 | 186.35 | 190 | 190 | 0.0 (0.0%) | 1,132 |
| 29 May 2014 | INR | 187.7 | 191 | 187.7 | 190 | 190 | +2.85 (+1.52%) | 16,495 |
| 28 May 2014 | INR | 185.9 | 188.95 | 182 | 187.15 | 187.15 | +5.3 (+2.91%) | 1,553 |
| 27 May 2014 | INR | 188 | 188 | 177.5 | 181.85 | 181.85 | -3.35 (-1.81%) | 6,503 |
| 26 May 2014 | INR | 204.9 | 204.9 | 179 | 185.2 | 185.2 | -7.35 (-3.82%) | 4,238 |
| 23 May 2014 | INR | 200.05 | 200.05 | 190.5 | 192.55 | 192.55 | -6.5 (-3.27%) | 3,098 |
| 22 May 2014 | INR | 189 | 208.5 | 186.95 | 199.05 | 199.05 | +13.8 (+7.45%) | 12,631 |
| 21 May 2014 | INR | 192.8 | 192.8 | 182 | 185.25 | 185.25 | -5.65 (-2.96%) | 5,968 |
| 20 May 2014 | INR | 168.9 | 194 | 168.9 | 190.9 | 190.9 | +28.8 (+17.77%) | 13,425 |
| 19 May 2014 | INR | 147.85 | 163 | 147.65 | 162.1 | 162.1 | +16.6 (+11.41%) | 3,707 |
| 16 May 2014 | INR | 133 | 146 | 133 | 145.5 | 145.5 | +6.65 (+4.79%) | 7,368 |
| 15 May 2014 | INR | 140 | 141.55 | 138 | 138.85 | 138.85 | -5.05 (-3.51%) | 406 |
| 14 May 2014 | INR | 141.05 | 144 | 140.2 | 143.9 | 143.9 | +3.1 (+2.20%) | 261 |
| 13 May 2014 | INR | 142 | 146 | 140.75 | 140.8 | 140.8 | +0.05 (+0.04%) | 30,195 |
| 12 May 2014 | INR | 140.5 | 146 | 139.95 | 140.75 | 140.75 | 0.0 (0.0%) | 2,368 |
| 9 May 2014 | INR | 143 | 144.4 | 138 | 140.75 | 140.75 | -2.25 (-1.57%) | 1,491 |
| 8 May 2014 | INR | 144 | 144 | 141 | 143 | 143 | +1.9 (+1.35%) | 408 |
| 7 May 2014 | INR | 141 | 141.2 | 140 | 141.1 | 141.1 | 0.0 (0.0%) | 581 |
| 6 May 2014 | INR | 143.65 | 145 | 140.15 | 141.1 | 141.1 | -0.15 (-0.11%) | 286 |
| 5 May 2014 | INR | 149 | 149 | 140.35 | 141.25 | 141.25 | -4.6 (-3.15%) | 1,794 |
| 2 May 2014 | INR | 144.9 | 148.15 | 141.3 | 145.85 | 145.85 | +2.2 (+1.53%) | 2,744 |
| 30 Apr 2014 | INR | 149.2 | 149.2 | 143.65 | 143.65 | 143.65 | -4.55 (-3.07%) | 38 |
