| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 125.55 | 132.2 | 123.1 | 126.55 | 126.55 | +0.8 (+0.64%) | 943,125 |
| 10 Jun 2014 | INR | 128.9 | 128.9 | 122.65 | 125.75 | 125.75 | -1.9 (-1.49%) | 505,905 |
| 9 Jun 2014 | INR | 128 | 129.45 | 125.7 | 127.65 | 127.65 | +0.85 (+0.67%) | 814,446 |
| 6 Jun 2014 | INR | 123.1 | 127.7 | 120.6 | 126.8 | 126.8 | +4.7 (+3.85%) | 2,329,919 |
| 5 Jun 2014 | INR | 124.55 | 125.25 | 119.9 | 122.1 | 122.1 | -0.25 (-0.20%) | 798,120 |
| 4 Jun 2014 | INR | 116.7 | 123 | 115.5 | 122.35 | 122.35 | +6.65 (+5.75%) | 809,591 |
| 3 Jun 2014 | INR | 118.8 | 119.8 | 115.15 | 115.7 | 115.7 | -2 (-1.70%) | 361,344 |
| 2 Jun 2014 | INR | 117.45 | 118.9 | 116.2 | 117.7 | 117.7 | +1.55 (+1.33%) | 480,077 |
| 30 May 2014 | INR | 117.25 | 118 | 114.5 | 116.15 | 116.15 | +0.45 (+0.39%) | 193,221 |
| 29 May 2014 | INR | 117 | 119.6 | 115 | 115.7 | 115.7 | -1.15 (-0.98%) | 296,790 |
| 28 May 2014 | INR | 118.6 | 120 | 116.2 | 116.85 | 116.85 | -1.3 (-1.10%) | 190,582 |
| 27 May 2014 | INR | 120.55 | 122.2 | 115.25 | 118.15 | 118.15 | -2.35 (-1.95%) | 292,052 |
| 26 May 2014 | INR | 127.5 | 129.3 | 114.5 | 120.5 | 120.5 | -6 (-4.74%) | 627,136 |
| 23 May 2014 | INR | 124.95 | 127.2 | 122 | 126.5 | 126.5 | +1.95 (+1.57%) | 582,140 |
| 22 May 2014 | INR | 121.5 | 125.35 | 119.45 | 124.55 | 124.55 | +5.25 (+4.40%) | 759,944 |
| 21 May 2014 | INR | 117.7 | 120.85 | 115.85 | 119.3 | 119.3 | +2.9 (+2.49%) | 2,748,289 |
| 20 May 2014 | INR | 117.5 | 119.2 | 115.2 | 116.4 | 116.4 | +1.5 (+1.31%) | 4,623,419 |
| 19 May 2014 | INR | 108.55 | 116.6 | 108.4 | 114.9 | 114.9 | +7.45 (+6.93%) | 1,388,170 |
| 16 May 2014 | INR | 103.75 | 112 | 103.75 | 107.45 | 107.45 | +5.3 (+5.19%) | 5,232,694 |
| 15 May 2014 | INR | 103.3 | 105.5 | 101 | 102.15 | 102.15 | -2 (-1.92%) | 559,853 |
| 14 May 2014 | INR | 103 | 106.3 | 102.4 | 104.15 | 104.15 | +1.55 (+1.51%) | 457,956 |
| 13 May 2014 | INR | 99 | 104.9 | 99 | 102.6 | 102.6 | +4.75 (+4.85%) | 656,279 |
| 12 May 2014 | INR | 95.5 | 99.05 | 95.2 | 97.85 | 97.85 | +2.55 (+2.68%) | 488,694 |
| 9 May 2014 | INR | 92.05 | 95.7 | 91.7 | 95.3 | 95.3 | +3.35 (+3.64%) | 268,874 |
| 8 May 2014 | INR | 92 | 92.5 | 90.95 | 91.95 | 91.95 | +0.55 (+0.60%) | 325,184 |
| 7 May 2014 | INR | 92 | 92.95 | 91.05 | 91.4 | 91.4 | -0.9 (-0.98%) | 113,592 |
| 6 May 2014 | INR | 92.5 | 93.85 | 92 | 92.3 | 92.3 | -0.65 (-0.70%) | 1,528,909 |
| 5 May 2014 | INR | 92.9 | 93.8 | 92.35 | 92.95 | 92.95 | +0.7 (+0.76%) | 232,535 |
| 2 May 2014 | INR | 91.35 | 92.8 | 91.35 | 92.25 | 92.25 | +1.85 (+2.05%) | 236,994 |
| 30 Apr 2014 | INR | 93.7 | 94.8 | 87 | 90.4 | 90.4 | -1.85 (-2.01%) | 755,292 |
