| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 137.1 | 138.65 | 134.35 | 136.15 | 136.15 | +0.85 (+0.63%) | 12,830,000 |
| 13 Jun 2014 | INR | 141.8 | 143 | 134.7 | 135.3 | 135.3 | -6.2 (-4.38%) | 4,940,000 |
| 12 Jun 2014 | INR | 144 | 144.2 | 140.25 | 141.5 | 141.5 | -2.25 (-1.57%) | 4,010,000 |
| 11 Jun 2014 | INR | 147 | 148.45 | 142.5 | 143.75 | 143.75 | -1.55 (-1.07%) | 11,440,000 |
| 10 Jun 2014 | INR | 147 | 147.7 | 142.35 | 145.3 | 145.3 | -1.35 (-0.92%) | 9,320,000 |
| 9 Jun 2014 | INR | 141.3 | 147.45 | 141.3 | 146.65 | 146.65 | +5.85 (+4.15%) | 19,200,000 |
| 6 Jun 2014 | INR | 140 | 141.6 | 137.9 | 140.8 | 140.8 | +4.45 (+3.26%) | 17,180,000 |
| 5 Jun 2014 | INR | 136.5 | 137.7 | 135.25 | 136.35 | 136.35 | +0.45 (+0.33%) | 10,160,000 |
| 4 Jun 2014 | INR | 140 | 140.5 | 135.6 | 135.9 | 135.9 | -4.1 (-2.93%) | 7,210,000 |
| 3 Jun 2014 | INR | 140.45 | 142.45 | 138.2 | 140 | 140 | +0.15 (+0.11%) | 4,480,000 |
| 2 Jun 2014 | INR | 138 | 140.3 | 138 | 139.85 | 139.85 | +2 (+1.45%) | 6,580,000 |
| 30 May 2014 | INR | 132.25 | 140 | 132.25 | 137.85 | 137.85 | +4.45 (+3.34%) | 19,380,000 |
| 29 May 2014 | INR | 135.1 | 136.5 | 132.7 | 133.4 | 133.4 | -2.25 (-1.66%) | 7,150,000 |
| 28 May 2014 | INR | 135 | 137.15 | 134 | 135.65 | 135.65 | +0.95 (+0.71%) | 6,070,000 |
| 27 May 2014 | INR | 136.5 | 136.8 | 133.5 | 134.7 | 134.7 | -1.5 (-1.10%) | 5,500,000 |
| 26 May 2014 | INR | 142 | 142.35 | 132 | 136.2 | 136.2 | -3.6 (-2.58%) | 12,820,000 |
| 23 May 2014 | INR | 140.95 | 142 | 139.5 | 139.8 | 139.8 | +0.05 (+0.04%) | 14,910,000 |
| 22 May 2014 | INR | 143.9 | 143.9 | 139.25 | 139.75 | 139.75 | -2.5 (-1.76%) | 6,160,000 |
| 21 May 2014 | INR | 146.8 | 149.05 | 140.7 | 142.25 | 142.25 | -4.85 (-3.30%) | 9,290,000 |
| 20 May 2014 | INR | 143 | 149.8 | 141.5 | 147.1 | 147.1 | +5.1 (+3.59%) | 10,310,000 |
| 19 May 2014 | INR | 145 | 145 | 139.2 | 142 | 142 | -0.45 (-0.32%) | 8,190,000 |
| 16 May 2014 | INR | 143 | 145.9 | 140.15 | 142.45 | 142.45 | +1.65 (+1.17%) | 7,330,000 |
| 15 May 2014 | INR | 140.6 | 141.6 | 139.25 | 140.8 | 140.8 | +0.85 (+0.61%) | 3,510,000 |
| 14 May 2014 | INR | 140.1 | 141.65 | 139.05 | 139.95 | 139.95 | +0.5 (+0.36%) | 3,860,000 |
| 13 May 2014 | INR | 139.5 | 141.5 | 138.05 | 139.45 | 139.45 | +0.95 (+0.69%) | 2,750,000 |
| 12 May 2014 | INR | 135.2 | 139.9 | 135.2 | 138.5 | 138.5 | +2.7 (+1.99%) | 2,580,000 |
| 9 May 2014 | INR | 131.05 | 136.5 | 131.05 | 135.8 | 135.8 | +4.45 (+3.39%) | 5,780,000 |
| 8 May 2014 | INR | 130.6 | 132.35 | 130.2 | 131.35 | 131.35 | +1.1 (+0.84%) | 1,490,000 |
| 7 May 2014 | INR | 131 | 131.85 | 129.8 | 130.25 | 130.25 | -0.45 (-0.34%) | 4,230,000 |
| 6 May 2014 | INR | 131 | 133.6 | 129.55 | 130.7 | 130.7 | +0.3 (+0.23%) | 3,160,000 |
