| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 148 | 153 | 148 | 149.8 | 149.8 | +3.35 (+2.29%) | 17,467 |
| 10 Jun 2014 | INR | 155.3 | 155.3 | 144.1 | 146.45 | 146.45 | -3.3 (-2.20%) | 35,289 |
| 9 Jun 2014 | INR | 149.75 | 149.75 | 137.4 | 149.75 | 149.75 | +7.1 (+4.98%) | 90,446 |
| 6 Jun 2014 | INR | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | +6.75 (+4.97%) | 5,285 |
| 5 Jun 2014 | INR | 135.9 | 135.9 | 134 | 135.9 | 135.9 | +6.45 (+4.98%) | 20,915 |
| 4 Jun 2014 | INR | 134.5 | 134.5 | 127.2 | 129.45 | 129.45 | -0.3 (-0.23%) | 33,947 |
| 3 Jun 2014 | INR | 131.7 | 132 | 128.3 | 129.75 | 129.75 | +1.35 (+1.05%) | 16,757 |
| 2 Jun 2014 | INR | 124.95 | 129.8 | 123.25 | 128.4 | 128.4 | +3.95 (+3.17%) | 50,110 |
| 30 May 2014 | INR | 129.7 | 129.75 | 119.6 | 124.45 | 124.45 | -1.4 (-1.11%) | 79,133 |
| 29 May 2014 | INR | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | +5.95 (+4.96%) | 11,044 |
| 28 May 2014 | INR | 119.4 | 119.9 | 119.4 | 119.9 | 119.9 | +5.7 (+4.99%) | 28,711 |
| 27 May 2014 | INR | 119.5 | 119.5 | 110.2 | 114.2 | 114.2 | +0.25 (+0.22%) | 23,791 |
| 26 May 2014 | INR | 121.45 | 122 | 111.3 | 113.95 | 113.95 | -2.8 (-2.40%) | 52,954 |
| 23 May 2014 | INR | 121.8 | 121.8 | 116.35 | 116.75 | 116.75 | +0.5 (+0.43%) | 42,910 |
| 22 May 2014 | INR | 111 | 116.25 | 103.8 | 116.25 | 116.25 | +10.55 (+9.98%) | 72,691 |
| 21 May 2014 | INR | 107.9 | 108.6 | 97 | 105.7 | 105.7 | +3.75 (+3.68%) | 45,406 |
| 20 May 2014 | INR | 103 | 103 | 97 | 101.95 | 101.95 | +7.95 (+8.46%) | 62,582 |
| 19 May 2014 | INR | 88.5 | 94.65 | 88.5 | 94 | 94 | +5.6 (+6.33%) | 27,784 |
| 16 May 2014 | INR | 85 | 91.5 | 85 | 88.4 | 88.4 | +1 (+1.14%) | 18,390 |
| 15 May 2014 | INR | 92.8 | 92.8 | 86.5 | 87.4 | 87.4 | -3.9 (-4.27%) | 45,571 |
| 14 May 2014 | INR | 92.95 | 94.85 | 88 | 91.3 | 91.3 | +0.45 (+0.50%) | 65,834 |
| 13 May 2014 | INR | 85.6 | 90.95 | 82.9 | 90.85 | 90.85 | +8.15 (+9.85%) | 191,258 |
| 12 May 2014 | INR | 82.7 | 82.7 | 80.5 | 82.7 | 82.7 | +7.5 (+9.97%) | 32,692 |
| 9 May 2014 | INR | 75 | 76.8 | 74.35 | 75.2 | 75.2 | +0.2 (+0.27%) | 8,666 |
| 8 May 2014 | INR | 74.6 | 78 | 74.55 | 75 | 75 | -1.65 (-2.15%) | 10,949 |
| 7 May 2014 | INR | 78 | 79.95 | 75.95 | 76.65 | 76.65 | -2.7 (-3.40%) | 4,453 |
| 6 May 2014 | INR | 81.05 | 81.05 | 77.05 | 79.35 | 79.35 | +0.25 (+0.32%) | 5,631 |
| 5 May 2014 | INR | 80 | 82 | 78 | 79.1 | 79.1 | -0.85 (-1.06%) | 19,062 |
| 2 May 2014 | INR | 77.5 | 80.5 | 76.75 | 79.95 | 79.95 | +3.25 (+4.24%) | 37,928 |
| 30 Apr 2014 | INR | 81.2 | 81.85 | 75.4 | 76.7 | 76.7 | -2.65 (-3.34%) | 18,343 |
