| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 135 | 137.45 | 131.2 | 133.3 | 13.33 | -1.1 (-0.82%) | 13,354 |
| 10 Jun 2014 | INR | 144 | 144.05 | 131 | 134.4 | 13.44 | -0.35 (-0.26%) | 82,322 |
| 9 Jun 2014 | INR | 126.95 | 139.5 | 113.5 | 134.75 | 13.475 | +7.05 (+5.52%) | 68,270 |
| 6 Jun 2014 | INR | 121.2 | 129.4 | 120.15 | 127.7 | 12.77 | +7.45 (+6.20%) | 32,694 |
| 5 Jun 2014 | INR | 120 | 121 | 119.05 | 120.25 | 12.025 | +0.1 (+0.08%) | 7,701 |
| 4 Jun 2014 | INR | 121.1 | 123.5 | 120 | 120.15 | 12.015 | -2.1 (-1.72%) | 5,240 |
| 3 Jun 2014 | INR | 120.7 | 123 | 120 | 122.25 | 12.225 | +1.8 (+1.49%) | 4,847 |
| 2 Jun 2014 | INR | 117.15 | 125 | 115.3 | 120.45 | 12.045 | +2.45 (+2.08%) | 8,950 |
| 30 May 2014 | INR | 119.9 | 120.05 | 117.5 | 118 | 11.8 | 0.0 (0.0%) | 4,397 |
| 29 May 2014 | INR | 120 | 120 | 118 | 118 | 11.8 | -1.7 (-1.42%) | 11,870 |
| 28 May 2014 | INR | 126 | 126 | 118 | 119.7 | 11.97 | +1.35 (+1.14%) | 8,581 |
| 27 May 2014 | INR | 119.5 | 122 | 116.2 | 118.35 | 11.835 | +0.85 (+0.72%) | 20,800 |
| 26 May 2014 | INR | 117.95 | 126.6 | 113.5 | 117.5 | 11.75 | +2.3 (+2.00%) | 64,857 |
| 23 May 2014 | INR | 110.05 | 116.05 | 109 | 115.2 | 11.52 | +6.85 (+6.32%) | 37,524 |
| 22 May 2014 | INR | 108.3 | 112.7 | 108 | 108.35 | 10.835 | -0.55 (-0.51%) | 7,766 |
| 21 May 2014 | INR | 109.2 | 112.25 | 108.1 | 108.9 | 10.89 | -0.3 (-0.27%) | 8,793 |
| 20 May 2014 | INR | 107.5 | 110.65 | 106.2 | 109.2 | 10.92 | +3.35 (+3.16%) | 17,331 |
| 19 May 2014 | INR | 103.9 | 108.4 | 102 | 105.85 | 10.585 | +3.95 (+3.88%) | 11,537 |
| 16 May 2014 | INR | 103.9 | 104 | 100.2 | 101.9 | 10.19 | +1.1 (+1.09%) | 7,062 |
| 15 May 2014 | INR | 103.6 | 103.8 | 100.5 | 100.8 | 10.08 | -2.65 (-2.56%) | 8,488 |
| 14 May 2014 | INR | 104.9 | 106.4 | 102.25 | 103.45 | 10.345 | -1.4 (-1.34%) | 6,305 |
| 13 May 2014 | INR | 104.2 | 106.2 | 102 | 104.85 | 10.485 | +1.5 (+1.45%) | 7,265 |
| 12 May 2014 | INR | 105.6 | 107.45 | 102.8 | 103.35 | 10.335 | -1.4 (-1.34%) | 5,543 |
| 9 May 2014 | INR | 107.25 | 108 | 101.05 | 104.75 | 10.475 | -1.15 (-1.09%) | 9,509 |
| 8 May 2014 | INR | 107.75 | 110.15 | 105.3 | 105.9 | 10.59 | -1.05 (-0.98%) | 14,613 |
| 7 May 2014 | INR | 108.65 | 111 | 106.8 | 106.95 | 10.695 | -0.9 (-0.83%) | 11,229 |
| 6 May 2014 | INR | 107 | 110.25 | 106.35 | 107.85 | 10.785 | +2.25 (+2.13%) | 17,433 |
| 5 May 2014 | INR | 105.35 | 106.45 | 104 | 105.6 | 10.56 | -0.7 (-0.66%) | 10,460 |
| 2 May 2014 | INR | 102 | 107 | 101.1 | 106.3 | 10.63 | +5.55 (+5.51%) | 9,643 |
| 30 Apr 2014 | INR | 103.2 | 105 | 99.5 | 100.75 | 10.075 | -1.45 (-1.42%) | 10,871 |
