| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 224.75 | 230 | 212 | 214.15 | 214.15 | -8.05 (-3.62%) | 89,484 |
| 10 Jun 2014 | INR | 232 | 235.5 | 218 | 222.2 | 222.2 | -7.5 (-3.27%) | 84,549 |
| 9 Jun 2014 | INR | 234.95 | 237 | 223.1 | 229.7 | 229.7 | -0.05 (-0.02%) | 162,585 |
| 6 Jun 2014 | INR | 200.1 | 236 | 200.1 | 229.75 | 229.75 | +32.05 (+16.21%) | 597,543 |
| 5 Jun 2014 | INR | 191.9 | 201.5 | 188 | 197.7 | 197.7 | +7.15 (+3.75%) | 270,030 |
| 4 Jun 2014 | INR | 184.95 | 191.75 | 183.7 | 190.55 | 190.55 | +6.5 (+3.53%) | 171,889 |
| 3 Jun 2014 | INR | 179.4 | 186 | 175 | 184.05 | 184.05 | +6.6 (+3.72%) | 277,172 |
| 2 Jun 2014 | INR | 173.7 | 178.5 | 172.45 | 177.45 | 177.45 | +6 (+3.50%) | 151,592 |
| 30 May 2014 | INR | 174.8 | 175 | 169.8 | 171.45 | 171.45 | -0.95 (-0.55%) | 239,137 |
| 29 May 2014 | INR | 170 | 175.9 | 169.5 | 172.4 | 172.4 | +3.05 (+1.80%) | 186,514 |
| 28 May 2014 | INR | 175.2 | 176 | 168.55 | 169.35 | 169.35 | -4.6 (-2.64%) | 175,222 |
| 27 May 2014 | INR | 176.2 | 177.5 | 172.4 | 173.95 | 173.95 | -2.25 (-1.28%) | 151,817 |
| 26 May 2014 | INR | 193.45 | 194.45 | 174.3 | 176.2 | 176.2 | -15.45 (-8.06%) | 132,427 |
| 23 May 2014 | INR | 182 | 193.3 | 180 | 191.65 | 191.65 | +11.8 (+6.56%) | 262,747 |
| 22 May 2014 | INR | 183 | 185.2 | 178.1 | 179.85 | 179.85 | -0.85 (-0.47%) | 81,041 |
| 21 May 2014 | INR | 179.95 | 185 | 178.5 | 180.7 | 180.7 | +1.4 (+0.78%) | 111,166 |
| 20 May 2014 | INR | 170.05 | 183.1 | 170.05 | 179.3 | 179.3 | +9.35 (+5.50%) | 184,303 |
| 19 May 2014 | INR | 161 | 171.1 | 161 | 169.95 | 169.95 | +10.55 (+6.62%) | 65,794 |
| 16 May 2014 | INR | 163.95 | 168.3 | 158.9 | 159.4 | 159.4 | +0.15 (+0.09%) | 56,550 |
| 15 May 2014 | INR | 161.7 | 162.7 | 158.65 | 159.25 | 159.25 | -1.7 (-1.06%) | 22,208 |
| 14 May 2014 | INR | 163.5 | 163.5 | 160.25 | 160.95 | 160.95 | -1.95 (-1.20%) | 39,504 |
| 13 May 2014 | INR | 161.5 | 164.1 | 160.6 | 162.9 | 162.9 | +1.55 (+0.96%) | 53,888 |
| 12 May 2014 | INR | 163.75 | 165.95 | 160.6 | 161.35 | 161.35 | -1.7 (-1.04%) | 63,121 |
| 9 May 2014 | INR | 163.15 | 165.05 | 161.9 | 163.05 | 163.05 | -0.05 (-0.03%) | 65,230 |
| 8 May 2014 | INR | 170 | 171 | 162 | 163.1 | 163.1 | -4.55 (-2.71%) | 91,085 |
| 7 May 2014 | INR | 168.6 | 169.8 | 167.25 | 167.65 | 167.65 | -0.25 (-0.15%) | 39,043 |
| 6 May 2014 | INR | 170 | 171.4 | 167.2 | 167.9 | 167.9 | -0.4 (-0.24%) | 64,667 |
| 5 May 2014 | INR | 168.85 | 171 | 167.7 | 168.3 | 168.3 | +0.45 (+0.27%) | 58,792 |
| 2 May 2014 | INR | 166 | 169.9 | 165.25 | 167.85 | 167.85 | +4.25 (+2.60%) | 47,957 |
| 30 Apr 2014 | INR | 170.95 | 170.95 | 163 | 163.6 | 163.6 | -6.1 (-3.59%) | 24,901 |
