| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 112.5 | 113 | 110 | 111.15 | 111.15 | -2.5 (-2.20%) | 439,347 |
| 13 Jun 2014 | INR | 114 | 118.5 | 112.05 | 113.65 | 113.65 | -0.75 (-0.66%) | 456,363 |
| 12 Jun 2014 | INR | 116 | 117.6 | 110.45 | 114.4 | 114.4 | -2.25 (-1.93%) | 612,200 |
| 11 Jun 2014 | INR | 116.1 | 119.7 | 114.75 | 116.65 | 116.65 | -0.6 (-0.51%) | 402,115 |
| 10 Jun 2014 | INR | 121.6 | 122.6 | 115.05 | 117.25 | 117.25 | -4.2 (-3.46%) | 798,968 |
| 9 Jun 2014 | INR | 121 | 124.3 | 120 | 121.45 | 121.45 | +1.9 (+1.59%) | 1,076,273 |
| 6 Jun 2014 | INR | 121.05 | 122.35 | 118.6 | 119.55 | 119.55 | -0.5 (-0.42%) | 400,880 |
| 5 Jun 2014 | INR | 122.45 | 124.5 | 118.05 | 120.05 | 120.05 | -2.15 (-1.76%) | 697,494 |
| 4 Jun 2014 | INR | 121.85 | 124.8 | 120 | 122.2 | 122.2 | +0.85 (+0.70%) | 556,647 |
| 3 Jun 2014 | INR | 121 | 122.4 | 118.35 | 121.35 | 121.35 | +2.1 (+1.76%) | 584,430 |
| 2 Jun 2014 | INR | 124.2 | 126.3 | 118.1 | 119.25 | 119.25 | -7 (-5.54%) | 1,535,661 |
| 30 May 2014 | INR | 109 | 129.85 | 108.05 | 126.25 | 126.25 | +16.2 (+14.72%) | 3,024,127 |
| 29 May 2014 | INR | 107.5 | 112.25 | 107.15 | 110.05 | 110.05 | +4.05 (+3.82%) | 988,894 |
| 28 May 2014 | INR | 112.1 | 115.65 | 105 | 106 | 106 | -8.05 (-7.06%) | 1,000,709 |
| 27 May 2014 | INR | 118.65 | 120 | 108.4 | 114.05 | 114.05 | -4.6 (-3.88%) | 841,704 |
| 26 May 2014 | INR | 120.45 | 125.5 | 115.1 | 118.65 | 118.65 | +0.15 (+0.13%) | 1,314,021 |
| 23 May 2014 | INR | 122.1 | 122.1 | 116.25 | 118.5 | 118.5 | -2.45 (-2.03%) | 796,644 |
| 22 May 2014 | INR | 119.95 | 123.9 | 116.2 | 120.95 | 120.95 | +2.35 (+1.98%) | 1,685,463 |
| 21 May 2014 | INR | 123.6 | 123.9 | 115.3 | 118.6 | 118.6 | -4.2 (-3.42%) | 1,612,015 |
| 20 May 2014 | INR | 124.8 | 127.85 | 121.3 | 122.8 | 122.8 | -0.1 (-0.08%) | 1,740,521 |
| 19 May 2014 | INR | 116.35 | 124 | 115.05 | 122.9 | 122.9 | +8.3 (+7.24%) | 2,306,060 |
| 16 May 2014 | INR | 117.4 | 120.9 | 108.1 | 114.6 | 114.6 | +3.5 (+3.15%) | 2,146,725 |
| 15 May 2014 | INR | 104.6 | 114.5 | 102 | 111.1 | 111.1 | +7.45 (+7.19%) | 1,897,971 |
| 14 May 2014 | INR | 109.4 | 109.4 | 102.1 | 103.65 | 103.65 | -5.55 (-5.08%) | 1,465,966 |
| 13 May 2014 | INR | 107.8 | 113.5 | 105.1 | 109.2 | 109.2 | +3.15 (+2.97%) | 3,071,686 |
| 12 May 2014 | INR | 98.3 | 113.3 | 97 | 106.05 | 106.05 | +8.2 (+8.38%) | 4,338,652 |
| 9 May 2014 | INR | 99.4 | 100.45 | 96.8 | 97.85 | 97.85 | -0.95 (-0.96%) | 1,101,622 |
| 8 May 2014 | INR | 97.05 | 101 | 95 | 98.8 | 98.8 | +2.7 (+2.81%) | 2,981,540 |
| 7 May 2014 | INR | 92.9 | 106.45 | 92.5 | 96.1 | 96.1 | +6.3 (+7.02%) | 8,379,464 |
| 6 May 2014 | INR | 86 | 92.7 | 85.9 | 89.8 | 89.8 | +4.65 (+5.46%) | 2,699,329 |
