| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | INR | 209.95 | 216 | 207.3 | 210.15 | 210.15 | +1.45 (+0.69%) | 106,863 |
| 11 Jun 2014 | INR | 215 | 220 | 204.5 | 208.7 | 208.7 | -5.05 (-2.36%) | 180,521 |
| 10 Jun 2014 | INR | 217.1 | 217.9 | 211 | 213.75 | 213.75 | -2.25 (-1.04%) | 79,013 |
| 9 Jun 2014 | INR | 214.8 | 222.2 | 213.45 | 216 | 216 | +3.2 (+1.50%) | 269,083 |
| 6 Jun 2014 | INR | 203.7 | 218.9 | 200.95 | 212.8 | 212.8 | +12.35 (+6.16%) | 551,921 |
| 5 Jun 2014 | INR | 201.55 | 203 | 198.55 | 200.45 | 200.45 | +0.6 (+0.30%) | 83,812 |
| 4 Jun 2014 | INR | 205.65 | 206.8 | 198.25 | 199.85 | 199.85 | -4.4 (-2.15%) | 115,970 |
| 3 Jun 2014 | INR | 203.9 | 209 | 200.5 | 204.25 | 204.25 | +3.25 (+1.62%) | 128,093 |
| 2 Jun 2014 | INR | 204.9 | 204.9 | 195 | 201 | 201 | -2.85 (-1.40%) | 194,197 |
| 30 May 2014 | INR | 215.5 | 216.65 | 202.55 | 203.85 | 203.85 | -7.9 (-3.73%) | 176,970 |
| 29 May 2014 | INR | 213.1 | 220.5 | 205.95 | 211.75 | 211.75 | +1.65 (+0.79%) | 360,053 |
| 28 May 2014 | INR | 217.4 | 225.9 | 208.7 | 210.1 | 210.1 | -5.2 (-2.42%) | 501,325 |
| 27 May 2014 | INR | 195 | 222 | 187 | 215.3 | 215.3 | +21.75 (+11.24%) | 1,088,591 |
| 26 May 2014 | INR | 196.95 | 205 | 184.15 | 193.55 | 193.55 | -0.45 (-0.23%) | 386,096 |
| 23 May 2014 | INR | 205.35 | 208 | 191.85 | 194 | 194 | +1.05 (+0.54%) | 643,861 |
| 22 May 2014 | INR | 193.2 | 193.3 | 188.25 | 192.95 | 192.95 | +8.85 (+4.81%) | 202,641 |
| 21 May 2014 | INR | 179.8 | 184.1 | 175.55 | 184.1 | 184.1 | +8.75 (+4.99%) | 86,418 |
| 20 May 2014 | INR | 165 | 175.35 | 163 | 175.35 | 175.35 | +8.35 (+5%) | 115,835 |
| 19 May 2014 | INR | 174 | 174.75 | 163.1 | 167 | 167 | -3.35 (-1.97%) | 89,179 |
| 16 May 2014 | INR | 186.95 | 186.95 | 169.85 | 170.35 | 170.35 | -7.7 (-4.32%) | 154,149 |
| 15 May 2014 | INR | 182.9 | 185.35 | 176 | 178.05 | 178.05 | +1.5 (+0.85%) | 371,292 |
| 14 May 2014 | INR | 174 | 176.55 | 170 | 176.55 | 176.55 | +8.4 (+5.00%) | 332,718 |
| 13 May 2014 | INR | 161 | 168.15 | 158.05 | 168.15 | 168.15 | +8 (+5.00%) | 264,274 |
| 12 May 2014 | INR | 160 | 163.1 | 157.85 | 160.15 | 160.15 | +2.55 (+1.62%) | 178,125 |
| 9 May 2014 | INR | 164.75 | 170 | 156.5 | 157.6 | 157.6 | 0.0 (0.0%) | 1,353,900 |
