| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 170.8 | 178.7 | 170 | 177.2 | 177.2 | +6.35 (+3.72%) | 35,618 |
| 16 Jun 2014 | INR | 171.15 | 174.6 | 164 | 170.85 | 170.85 | -3.75 (-2.15%) | 62,745 |
| 13 Jun 2014 | INR | 179.5 | 183.45 | 172.5 | 174.6 | 174.6 | -4.45 (-2.49%) | 62,137 |
| 12 Jun 2014 | INR | 188 | 192 | 177.3 | 179.05 | 179.05 | -9.9 (-5.24%) | 41,515 |
| 11 Jun 2014 | INR | 190.8 | 191.75 | 185 | 188.95 | 188.95 | -1.85 (-0.97%) | 19,693 |
| 10 Jun 2014 | INR | 192 | 193 | 183.65 | 190.8 | 190.8 | +0.15 (+0.08%) | 85,025 |
| 9 Jun 2014 | INR | 184.95 | 192.8 | 181 | 190.65 | 190.65 | +9.6 (+5.30%) | 128,778 |
| 6 Jun 2014 | INR | 177 | 184.5 | 172.3 | 181.05 | 181.05 | +4 (+2.26%) | 31,133 |
| 5 Jun 2014 | INR | 174.55 | 183 | 174.55 | 177.05 | 177.05 | +2.8 (+1.61%) | 35,710 |
| 4 Jun 2014 | INR | 167 | 175 | 167 | 174.25 | 174.25 | +6.1 (+3.63%) | 24,071 |
| 3 Jun 2014 | INR | 167.25 | 176 | 167.25 | 168.15 | 168.15 | +0.95 (+0.57%) | 12,682 |
| 2 Jun 2014 | INR | 165 | 167.7 | 162.5 | 167.2 | 167.2 | +2.35 (+1.43%) | 8,308 |
| 30 May 2014 | INR | 164 | 167.95 | 158 | 164.85 | 164.85 | +0.25 (+0.15%) | 37,912 |
| 29 May 2014 | INR | 162.2 | 169.4 | 162.2 | 164.6 | 164.6 | +0.45 (+0.27%) | 15,138 |
| 28 May 2014 | INR | 168 | 171.9 | 163.75 | 164.15 | 164.15 | -5.05 (-2.98%) | 13,070 |
| 27 May 2014 | INR | 164.15 | 172.5 | 161.5 | 169.2 | 169.2 | -1.65 (-0.97%) | 33,223 |
| 26 May 2014 | INR | 177.25 | 184.95 | 170 | 170.85 | 170.85 | -6.4 (-3.61%) | 27,615 |
| 23 May 2014 | INR | 177 | 184.7 | 176.1 | 177.25 | 177.25 | -0.4 (-0.23%) | 31,359 |
| 22 May 2014 | INR | 181 | 183.45 | 175.9 | 177.65 | 177.65 | -3.6 (-1.99%) | 35,029 |
| 21 May 2014 | INR | 183.95 | 184.9 | 175 | 181.25 | 181.25 | +1.4 (+0.78%) | 49,977 |
| 20 May 2014 | INR | 157.1 | 187 | 155 | 179.85 | 179.85 | +17.95 (+11.09%) | 205,385 |
| 19 May 2014 | INR | 142 | 166 | 140.65 | 161.9 | 161.9 | +19.1 (+13.38%) | 111,497 |
| 16 May 2014 | INR | 143 | 145.8 | 138.5 | 142.8 | 142.8 | +0.1 (+0.07%) | 42,566 |
| 15 May 2014 | INR | 145.95 | 146.9 | 141.5 | 142.7 | 142.7 | -1.3 (-0.90%) | 30,380 |
| 14 May 2014 | INR | 141 | 145 | 141 | 144 | 144 | +2.85 (+2.02%) | 7,830 |
| 13 May 2014 | INR | 139.5 | 143.75 | 139.15 | 141.15 | 141.15 | +0.7 (+0.50%) | 27,296 |
| 12 May 2014 | INR | 145 | 147 | 140.15 | 140.45 | 140.45 | -4.75 (-3.27%) | 26,936 |
| 9 May 2014 | INR | 145 | 150.95 | 143.25 | 145.2 | 145.2 | +0.55 (+0.38%) | 31,184 |
| 8 May 2014 | INR | 146 | 147 | 144 | 144.65 | 144.65 | -1.75 (-1.20%) | 20,690 |
| 7 May 2014 | INR | 150 | 153 | 145.5 | 146.4 | 146.4 | -3 (-2.01%) | 26,570 |
