| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 197 | 207.35 | 193.5 | 204.45 | 204.45 | +8.25 (+4.20%) | 246,974 |
| 13 Jun 2014 | INR | 209 | 214.4 | 195 | 196.2 | 196.2 | -11.1 (-5.35%) | 199,307 |
| 12 Jun 2014 | INR | 215.4 | 217.05 | 204.3 | 207.3 | 207.3 | -7 (-3.27%) | 208,261 |
| 11 Jun 2014 | INR | 222.85 | 230 | 212 | 214.3 | 214.3 | -8.1 (-3.64%) | 349,609 |
| 10 Jun 2014 | INR | 234.3 | 235.9 | 219 | 222.4 | 222.4 | -7.6 (-3.30%) | 446,367 |
| 9 Jun 2014 | INR | 235 | 236.7 | 222.8 | 230 | 230 | -1.3 (-0.56%) | 777,108 |
| 6 Jun 2014 | INR | 201 | 236 | 201 | 231.3 | 231.3 | +33.2 (+16.76%) | 2,535,467 |
| 5 Jun 2014 | INR | 190 | 201.4 | 187 | 198.1 | 198.1 | +7.35 (+3.85%) | 698,029 |
| 4 Jun 2014 | INR | 185.25 | 191.85 | 183 | 190.75 | 190.75 | +6.45 (+3.50%) | 370,606 |
| 3 Jun 2014 | INR | 178 | 186.25 | 175.25 | 184.3 | 184.3 | +6.2 (+3.48%) | 806,228 |
| 2 Jun 2014 | INR | 173.9 | 179 | 172.5 | 178.1 | 178.1 | +5.8 (+3.37%) | 357,907 |
| 30 May 2014 | INR | 174.9 | 175.5 | 169.75 | 172.3 | 172.3 | +0.35 (+0.20%) | 237,966 |
| 29 May 2014 | INR | 170.4 | 175.85 | 169 | 171.95 | 171.95 | +1.9 (+1.12%) | 328,586 |
| 28 May 2014 | INR | 175 | 175.8 | 169.55 | 170.05 | 170.05 | -4 (-2.30%) | 194,484 |
| 27 May 2014 | INR | 176 | 177.4 | 172.8 | 174.05 | 174.05 | -1.55 (-0.88%) | 162,739 |
| 26 May 2014 | INR | 194 | 194 | 174 | 175.6 | 175.6 | -16.1 (-8.40%) | 554,618 |
| 23 May 2014 | INR | 182 | 193.75 | 179.75 | 191.7 | 191.7 | +11.85 (+6.59%) | 858,154 |
| 22 May 2014 | INR | 182.95 | 184.9 | 179 | 179.85 | 179.85 | -1.7 (-0.94%) | 237,629 |
| 21 May 2014 | INR | 179.95 | 185 | 177.9 | 181.55 | 181.55 | +3.35 (+1.88%) | 397,380 |
| 20 May 2014 | INR | 171.55 | 183 | 171 | 178.2 | 178.2 | +8.65 (+5.10%) | 740,070 |
| 19 May 2014 | INR | 160.85 | 171.5 | 160.8 | 169.55 | 169.55 | +9.6 (+6.00%) | 600,302 |
| 16 May 2014 | INR | 161.1 | 169.05 | 159 | 159.95 | 159.95 | +1.05 (+0.66%) | 463,015 |
| 15 May 2014 | INR | 162.5 | 163 | 158 | 158.9 | 158.9 | -2.75 (-1.70%) | 160,542 |
| 14 May 2014 | INR | 162.95 | 163.75 | 160.25 | 161.65 | 161.65 | -1.5 (-0.92%) | 127,779 |
| 13 May 2014 | INR | 162 | 164.25 | 160.1 | 163.15 | 163.15 | +2 (+1.24%) | 344,827 |
| 12 May 2014 | INR | 163.1 | 166 | 160.4 | 161.15 | 161.15 | -1.85 (-1.13%) | 172,065 |
| 9 May 2014 | INR | 163.7 | 164.8 | 161.75 | 163 | 163 | -0.65 (-0.40%) | 104,304 |
| 8 May 2014 | INR | 169 | 169.9 | 162.1 | 163.65 | 163.65 | -3.85 (-2.30%) | 218,406 |
| 7 May 2014 | INR | 168.05 | 170 | 167 | 167.5 | 167.5 | -0.7 (-0.42%) | 120,078 |
| 6 May 2014 | INR | 170 | 171.7 | 167.35 | 168.2 | 168.2 | -0.5 (-0.30%) | 161,479 |
