| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 191 | 191 | 182.5 | 187.45 | 18.745 | +0.45 (+0.24%) | 11,570 |
| 10 Jun 2014 | INR | 184 | 190 | 180 | 187 | 18.7 | -1.2 (-0.64%) | 4,111 |
| 9 Jun 2014 | INR | 186 | 188.2 | 180.5 | 188.2 | 18.82 | +8.95 (+4.99%) | 7,272 |
| 6 Jun 2014 | INR | 187.4 | 187.4 | 178 | 179.25 | 17.925 | -0.75 (-0.42%) | 5,345 |
| 5 Jun 2014 | INR | 175 | 180.8 | 174.2 | 180 | 18 | +6.25 (+3.60%) | 7,666 |
| 4 Jun 2014 | INR | 168 | 174 | 165.5 | 173.75 | 17.375 | +7.2 (+4.32%) | 5,893 |
| 3 Jun 2014 | INR | 170 | 174.15 | 166 | 166.55 | 16.655 | -6.1 (-3.53%) | 4,974 |
| 2 Jun 2014 | INR | 173 | 176.95 | 170.05 | 172.65 | 17.265 | +0.3 (+0.17%) | 1,906 |
| 30 May 2014 | INR | 176.5 | 176.5 | 166.35 | 172.35 | 17.235 | -2.65 (-1.51%) | 3,967 |
| 29 May 2014 | INR | 173.6 | 176 | 170 | 175 | 17.5 | -2.7 (-1.52%) | 1,998 |
| 28 May 2014 | INR | 178.9 | 180 | 170.55 | 177.7 | 17.77 | -1.65 (-0.92%) | 5,582 |
| 27 May 2014 | INR | 181.25 | 182 | 179.35 | 179.35 | 17.935 | -9.4 (-4.98%) | 3,756 |
| 26 May 2014 | INR | 194.1 | 198 | 180.45 | 188.75 | 18.875 | -1.1 (-0.58%) | 16,097 |
| 23 May 2014 | INR | 193.8 | 193.9 | 176.1 | 189.85 | 18.985 | +4.95 (+2.68%) | 29,141 |
| 22 May 2014 | INR | 184.9 | 184.9 | 184.9 | 184.9 | 18.49 | +8.8 (+5.00%) | 7,879 |
| 21 May 2014 | INR | 176.1 | 176.1 | 171.7 | 176.1 | 17.61 | +8.35 (+4.98%) | 41,961 |
| 20 May 2014 | INR | 167.75 | 167.75 | 162.2 | 167.75 | 16.775 | +7.95 (+4.97%) | 52,052 |
| 19 May 2014 | INR | 151.75 | 159.8 | 151.75 | 159.8 | 15.98 | +7.6 (+4.99%) | 9,550 |
| 16 May 2014 | INR | 155 | 157.5 | 150.05 | 152.2 | 15.22 | +0.25 (+0.16%) | 18,593 |
| 15 May 2014 | INR | 152 | 157.55 | 150 | 151.95 | 15.195 | +1.7 (+1.13%) | 16,157 |
| 14 May 2014 | INR | 149.4 | 150.25 | 142 | 150.25 | 15.025 | +7.15 (+5.00%) | 20,911 |
| 13 May 2014 | INR | 136 | 143.1 | 131.15 | 143.1 | 14.31 | +6.8 (+4.99%) | 12,845 |
| 12 May 2014 | INR | 140.3 | 142.75 | 136.3 | 136.3 | 13.63 | -7.15 (-4.98%) | 11,817 |
| 9 May 2014 | INR | 144.55 | 145.5 | 138.65 | 143.45 | 14.345 | -2.45 (-1.68%) | 18,035 |
| 8 May 2014 | INR | 147 | 151.15 | 139.4 | 145.9 | 14.59 | -0.8 (-0.55%) | 72,188 |
| 7 May 2014 | INR | 139.7 | 146.7 | 132 | 146.7 | 14.67 | +13.3 (+9.97%) | 78,867 |
| 6 May 2014 | INR | 122 | 133.4 | 121.05 | 133.4 | 13.34 | +12.1 (+9.98%) | 44,258 |
| 5 May 2014 | INR | 124.3 | 125 | 117.1 | 121.3 | 12.13 | +3.7 (+3.15%) | 70,034 |
| 2 May 2014 | INR | 110 | 117.6 | 108.5 | 117.6 | 11.76 | +10.65 (+9.96%) | 22,998 |
| 30 Apr 2014 | INR | 114 | 115.8 | 105 | 106.95 | 10.695 | -7 (-6.14%) | 4,055 |
