| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 158.95 | 162 | 156 | 159.55 | 159.55 | +0.35 (+0.22%) | 5,984 |
| 16 Jun 2014 | INR | 163 | 163.65 | 157 | 159.2 | 159.2 | +1.45 (+0.92%) | 3,696 |
| 13 Jun 2014 | INR | 167.95 | 167.95 | 157 | 157.75 | 157.75 | -7.25 (-4.39%) | 7,502 |
| 12 Jun 2014 | INR | 162 | 169 | 162 | 165 | 165 | +3.9 (+2.42%) | 52,873 |
| 11 Jun 2014 | INR | 164.4 | 164.4 | 159.2 | 161.1 | 161.1 | -0.7 (-0.43%) | 13,889 |
| 10 Jun 2014 | INR | 168 | 171.8 | 148.4 | 161.8 | 161.8 | -6.35 (-3.78%) | 26,112 |
| 9 Jun 2014 | INR | 171.95 | 171.95 | 164.8 | 168.15 | 168.15 | +3.55 (+2.16%) | 17,017 |
| 6 Jun 2014 | INR | 165.45 | 166.4 | 160.2 | 164.6 | 164.6 | +1.35 (+0.83%) | 8,169 |
| 5 Jun 2014 | INR | 170 | 170.05 | 161.3 | 163.25 | 163.25 | -4.05 (-2.42%) | 8,399 |
| 4 Jun 2014 | INR | 165 | 169 | 165 | 167.3 | 167.3 | +1.45 (+0.87%) | 5,468 |
| 3 Jun 2014 | INR | 160 | 167.05 | 158.5 | 165.85 | 165.85 | +6 (+3.75%) | 16,527 |
| 2 Jun 2014 | INR | 161.7 | 164.6 | 158.7 | 159.85 | 159.85 | +0.4 (+0.25%) | 8,642 |
| 30 May 2014 | INR | 166.8 | 166.8 | 158.65 | 159.45 | 159.45 | -5.7 (-3.45%) | 19,639 |
| 29 May 2014 | INR | 168.45 | 168.6 | 161 | 165.15 | 165.15 | +0.65 (+0.40%) | 17,005 |
| 28 May 2014 | INR | 161 | 165.8 | 160 | 164.5 | 164.5 | +4.4 (+2.75%) | 34,526 |
| 27 May 2014 | INR | 163 | 164.7 | 157.3 | 160.1 | 160.1 | -5.35 (-3.23%) | 10,223 |
| 26 May 2014 | INR | 165 | 166.5 | 159.05 | 165.45 | 165.45 | +0.4 (+0.24%) | 44,841 |
| 23 May 2014 | INR | 164.6 | 166.5 | 157.5 | 165.05 | 165.05 | +4.45 (+2.77%) | 14,244 |
| 22 May 2014 | INR | 164.85 | 165 | 157.2 | 160.6 | 160.6 | +1.05 (+0.66%) | 27,744 |
| 21 May 2014 | INR | 158 | 167.3 | 157.05 | 159.55 | 159.55 | -2.05 (-1.27%) | 8,684 |
| 20 May 2014 | INR | 162.65 | 167.9 | 153.65 | 161.6 | 161.6 | -3.55 (-2.15%) | 16,812 |
| 19 May 2014 | INR | 152.4 | 167 | 152.4 | 165.15 | 165.15 | +10.2 (+6.58%) | 102,439 |
| 16 May 2014 | INR | 146.3 | 156.2 | 146.25 | 154.95 | 154.95 | +7.85 (+5.34%) | 81,936 |
| 15 May 2014 | INR | 148.05 | 155.4 | 142 | 147.1 | 147.1 | -2.95 (-1.97%) | 100,163 |
| 14 May 2014 | INR | 142 | 152.3 | 139 | 150.05 | 150.05 | +9.3 (+6.61%) | 72,841 |
| 13 May 2014 | INR | 141.1 | 143 | 139 | 140.75 | 140.75 | -0.5 (-0.35%) | 17,043 |
| 12 May 2014 | INR | 142 | 144.8 | 140 | 141.25 | 141.25 | -2.05 (-1.43%) | 19,070 |
| 9 May 2014 | INR | 138.5 | 144.3 | 138 | 143.3 | 143.3 | +4.4 (+3.17%) | 49,906 |
| 8 May 2014 | INR | 134.9 | 141.9 | 134 | 138.9 | 138.9 | +4.55 (+3.39%) | 59,754 |
| 7 May 2014 | INR | 139.5 | 145 | 132.9 | 134.35 | 134.35 | -2.75 (-2.01%) | 127,305 |
