| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 185 | 192.2 | 178 | 183.6 | 18.36 | -1.45 (-0.78%) | 15,385 |
| 10 Jun 2014 | INR | 195.6 | 195.9 | 179.7 | 185.05 | 18.505 | -12.45 (-6.30%) | 48,429 |
| 9 Jun 2014 | INR | 190.9 | 202.9 | 189 | 197.5 | 19.75 | +12.5 (+6.76%) | 56,740 |
| 6 Jun 2014 | INR | 159 | 185 | 158.6 | 185 | 18.5 | +30.8 (+19.97%) | 111,798 |
| 5 Jun 2014 | INR | 150 | 157.2 | 140.55 | 154.2 | 15.42 | +9.55 (+6.60%) | 85,616 |
| 4 Jun 2014 | INR | 146.4 | 152 | 139.95 | 144.65 | 14.465 | -2.9 (-1.97%) | 54,237 |
| 3 Jun 2014 | INR | 134.5 | 153.5 | 132.9 | 147.55 | 14.755 | +16.4 (+12.50%) | 81,925 |
| 2 Jun 2014 | INR | 139.9 | 142 | 130.1 | 131.15 | 13.115 | -0.95 (-0.72%) | 63,737 |
| 30 May 2014 | INR | 139.5 | 142.95 | 130 | 132.1 | 13.21 | -6.75 (-4.86%) | 52,968 |
| 29 May 2014 | INR | 130.5 | 141 | 130.5 | 138.85 | 13.885 | +9.3 (+7.18%) | 5,332 |
| 28 May 2014 | INR | 136.1 | 137 | 127 | 129.55 | 12.955 | -0.45 (-0.35%) | 13,595 |
| 27 May 2014 | INR | 132 | 133 | 127.5 | 130 | 13 | -3.8 (-2.84%) | 15,944 |
| 26 May 2014 | INR | 138 | 146.5 | 129 | 133.8 | 13.38 | -4.75 (-3.43%) | 13,654 |
| 23 May 2014 | INR | 149.5 | 152 | 136.2 | 138.55 | 13.855 | -9.7 (-6.54%) | 24,013 |
| 22 May 2014 | INR | 144.9 | 152.6 | 143.6 | 148.25 | 14.825 | +12.05 (+8.85%) | 45,213 |
| 21 May 2014 | INR | 141.85 | 141.85 | 134.05 | 136.2 | 13.62 | -0.55 (-0.40%) | 11,722 |
| 20 May 2014 | INR | 149 | 149 | 135 | 136.75 | 13.675 | -3.9 (-2.77%) | 18,421 |
| 19 May 2014 | INR | 120 | 140.85 | 120 | 140.65 | 14.065 | +23.25 (+19.80%) | 39,620 |
| 16 May 2014 | INR | 122.65 | 125 | 111.1 | 117.4 | 11.74 | -0.4 (-0.34%) | 6,357 |
| 15 May 2014 | INR | 117 | 119.95 | 115 | 117.8 | 11.78 | +2.65 (+2.30%) | 5,562 |
| 14 May 2014 | INR | 111 | 116 | 111 | 115.15 | 11.515 | +5.2 (+4.73%) | 4,728 |
| 13 May 2014 | INR | 109 | 113.9 | 108 | 109.95 | 10.995 | +2.85 (+2.66%) | 3,516 |
| 12 May 2014 | INR | 104.3 | 109.85 | 100.25 | 107.1 | 10.71 | +4.75 (+4.64%) | 24,394 |
| 9 May 2014 | INR | 103.05 | 104.1 | 102 | 102.35 | 10.235 | -3.25 (-3.08%) | 1,128 |
| 8 May 2014 | INR | 104.15 | 106.65 | 103.25 | 105.6 | 10.56 | -1.3 (-1.22%) | 1,021 |
| 7 May 2014 | INR | 105.5 | 108.7 | 102.35 | 106.9 | 10.69 | +2.9 (+2.79%) | 6,499 |
| 6 May 2014 | INR | 103 | 104.3 | 103 | 104 | 10.4 | +0.8 (+0.78%) | 1,146 |
| 5 May 2014 | INR | 102 | 104.4 | 102 | 103.2 | 10.32 | -0.3 (-0.29%) | 1,674 |
| 2 May 2014 | INR | 100.5 | 104 | 100.5 | 103.5 | 10.35 | -0.4 (-0.38%) | 2,954 |
| 30 Apr 2014 | INR | 103 | 107 | 100 | 103.9 | 10.39 | +2.45 (+2.41%) | 13,474 |
