| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2014 | INR | 150 | 152 | 148.5 | 150.9 | 75.45 | +1.3 (+0.87%) | 16,430 |
| 11 Jun 2014 | INR | 150.9 | 150.9 | 149 | 149.6 | 74.8 | +0.05 (+0.03%) | 15,219 |
| 10 Jun 2014 | INR | 156 | 156 | 149 | 149.55 | 74.775 | -2.1 (-1.38%) | 16,776 |
| 9 Jun 2014 | INR | 143.8 | 154 | 143 | 151.65 | 75.825 | +7 (+4.84%) | 37,259 |
| 6 Jun 2014 | INR | 142.5 | 147.4 | 140 | 144.65 | 72.325 | +3.8 (+2.70%) | 13,915 |
| 5 Jun 2014 | INR | 143 | 143 | 139 | 140.85 | 70.425 | -2.7 (-1.88%) | 12,488 |
| 4 Jun 2014 | INR | 144.5 | 144.7 | 141.5 | 143.55 | 71.775 | +0.6 (+0.42%) | 12,283 |
| 3 Jun 2014 | INR | 142.5 | 145 | 141.35 | 142.95 | 71.475 | +1.25 (+0.88%) | 20,776 |
| 2 Jun 2014 | INR | 142.5 | 142.75 | 141.7 | 141.7 | 70.85 | +1.35 (+0.96%) | 11,510 |
| 30 May 2014 | INR | 142.5 | 142.8 | 136 | 140.35 | 70.175 | +1.35 (+0.97%) | 14,133 |
| 29 May 2014 | INR | 147.65 | 147.65 | 137 | 139 | 69.5 | -2.4 (-1.70%) | 15,705 |
| 28 May 2014 | INR | 145 | 145 | 137 | 141.4 | 70.7 | +2.2 (+1.58%) | 14,318 |
| 27 May 2014 | INR | 145 | 146.55 | 138 | 139.2 | 69.6 | -1.2 (-0.85%) | 14,429 |
| 26 May 2014 | INR | 146.2 | 147.7 | 140 | 140.4 | 70.2 | -5.1 (-3.51%) | 14,802 |
| 23 May 2014 | INR | 149.5 | 149.9 | 140.05 | 145.5 | 72.75 | -0.5 (-0.34%) | 15,924 |
| 22 May 2014 | INR | 146.5 | 147 | 139.05 | 146 | 73 | -0.55 (-0.38%) | 19,572 |
| 21 May 2014 | INR | 143 | 147 | 139 | 146.55 | 73.275 | +3.7 (+2.59%) | 29,564 |
| 20 May 2014 | INR | 142.5 | 143.6 | 141.1 | 142.85 | 71.425 | +0.85 (+0.60%) | 13,550 |
| 19 May 2014 | INR | 142 | 142.6 | 137 | 142 | 71 | +2 (+1.43%) | 19,561 |
| 16 May 2014 | INR | 143 | 148.25 | 140 | 140 | 70 | -1.8 (-1.27%) | 13,956 |
| 15 May 2014 | INR | 145.65 | 145.65 | 140 | 141.8 | 70.9 | -0.85 (-0.60%) | 23,127 |
| 14 May 2014 | INR | 145.5 | 147.9 | 142.5 | 142.65 | 71.325 | -1.2 (-0.83%) | 12,647 |
| 13 May 2014 | INR | 146.2 | 148.25 | 143.05 | 143.85 | 71.925 | -2.25 (-1.54%) | 11,528 |
| 12 May 2014 | INR | 147.5 | 149.5 | 140 | 146.1 | 73.05 | -0.85 (-0.58%) | 14,659 |
| 9 May 2014 | INR | 149 | 149 | 144 | 146.95 | 73.475 | -2.55 (-1.71%) | 15,416 |
| 8 May 2014 | INR | 150 | 151 | 147.3 | 149.5 | 74.75 | +0.3 (+0.20%) | 20,387 |
| 7 May 2014 | INR | 148 | 151 | 148 | 149.2 | 74.6 | -0.45 (-0.30%) | 8,386 |
| 6 May 2014 | INR | 153.95 | 154 | 143.75 | 149.65 | 74.825 | +1.65 (+1.11%) | 31,090 |
| 5 May 2014 | INR | 153 | 156 | 145 | 148 | 74 | +6.95 (+4.93%) | 25,946 |
| 2 May 2014 | INR | 146 | 160 | 140.95 | 141.05 | 70.525 | -5.1 (-3.49%) | 29,751 |
