| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 1,077.5 | 1,080.75 | 1,058 | 1,065.65 | 1,065.65 | -13.4 (-1.24%) | 3,040 |
| 10 Jun 2014 | INR | 1,065 | 1,088 | 1,061 | 1,079.05 | 1,079.05 | +18.4 (+1.73%) | 5,996 |
| 9 Jun 2014 | INR | 1,062.05 | 1,068.35 | 1,040 | 1,060.65 | 1,060.65 | -10.6 (-0.99%) | 2,222 |
| 6 Jun 2014 | INR | 1,058.7 | 1,076.4 | 1,048.6 | 1,071.25 | 1,071.25 | +19.65 (+1.87%) | 3,489 |
| 5 Jun 2014 | INR | 1,060 | 1,070 | 1,030.5 | 1,051.6 | 1,051.6 | -4.2 (-0.40%) | 2,601 |
| 4 Jun 2014 | INR | 1,058.6 | 1,077 | 1,040.3 | 1,055.8 | 1,055.8 | +0.7 (+0.07%) | 4,401 |
| 3 Jun 2014 | INR | 1,079 | 1,079 | 1,038 | 1,055.1 | 1,055.1 | -18.05 (-1.68%) | 3,001 |
| 2 Jun 2014 | INR | 1,075 | 1,079.95 | 1,035.6 | 1,073.15 | 1,073.15 | +7.05 (+0.66%) | 2,477 |
| 30 May 2014 | INR | 1,070 | 1,075 | 1,060.55 | 1,066.1 | 1,066.1 | -7.85 (-0.73%) | 1,275 |
| 29 May 2014 | INR | 1,045 | 1,078 | 1,034.4 | 1,073.95 | 1,073.95 | +29.95 (+2.87%) | 157,877 |
| 28 May 2014 | INR | 1,040.1 | 1,060.9 | 1,000.25 | 1,044 | 1,044 | +44.95 (+4.50%) | 11,252 |
| 27 May 2014 | INR | 1,008.4 | 1,008.4 | 994 | 999.05 | 999.05 | +0.6 (+0.06%) | 2,820 |
| 26 May 2014 | INR | 995 | 1,004 | 974.15 | 998.45 | 998.45 | +13.35 (+1.36%) | 7,796 |
| 23 May 2014 | INR | 997 | 1,002.15 | 968.1 | 985.1 | 985.1 | -14.75 (-1.48%) | 3,931 |
| 22 May 2014 | INR | 1,020 | 1,020 | 955 | 999.85 | 999.85 | +50.15 (+5.28%) | 5,868 |
| 21 May 2014 | INR | 935 | 969.1 | 930 | 949.7 | 949.7 | +28.8 (+3.13%) | 4,211 |
| 20 May 2014 | INR | 956 | 956 | 901.55 | 920.9 | 920.9 | +12.9 (+1.42%) | 7,831 |
| 19 May 2014 | INR | 990 | 990 | 887.15 | 908 | 908 | -59.15 (-6.12%) | 8,612 |
| 16 May 2014 | INR | 963.4 | 990 | 927.3 | 967.15 | 967.15 | +4.8 (+0.50%) | 370,155 |
| 15 May 2014 | INR | 989 | 993.8 | 950 | 962.35 | 962.35 | -26.15 (-2.65%) | 4,828 |
| 14 May 2014 | INR | 978 | 1,000 | 978 | 988.5 | 988.5 | +8.5 (+0.87%) | 8,261 |
| 13 May 2014 | INR | 979.5 | 986.9 | 973 | 980 | 980 | +9.8 (+1.01%) | 2,588 |
| 12 May 2014 | INR | 987.15 | 991 | 957.85 | 970.2 | 970.2 | -20.1 (-2.03%) | 3,452 |
| 9 May 2014 | INR | 993.2 | 1,000 | 983 | 990.3 | 990.3 | -2.5 (-0.25%) | 3,929 |
| 8 May 2014 | INR | 990 | 1,005 | 989.05 | 992.8 | 992.8 | +10.9 (+1.11%) | 12,145 |
| 7 May 2014 | INR | 984 | 995 | 963.85 | 981.9 | 981.9 | -2.45 (-0.25%) | 3,113 |
| 6 May 2014 | INR | 995.1 | 1,017.7 | 981.15 | 984.35 | 984.35 | -7 (-0.71%) | 2,704 |
| 5 May 2014 | INR | 1,024 | 1,024 | 985.5 | 991.35 | 991.35 | -33.65 (-3.28%) | 4,168 |
| 2 May 2014 | INR | 1,003 | 1,032.85 | 1,003 | 1,025 | 1,025 | +15.85 (+1.57%) | 8,152 |
| 30 Apr 2014 | INR | 1,039.7 | 1,044 | 982.2 | 1,009.15 | 1,009.15 | -20.6 (-2.00%) | 8,341 |
