| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 193 | 193 | 190.1 | 191.35 | 191.35 | -0.45 (-0.23%) | 97,638 |
| 16 Jun 2014 | INR | 191.85 | 194.5 | 185.5 | 191.8 | 191.8 | -0.05 (-0.03%) | 96,747 |
| 13 Jun 2014 | INR | 197.5 | 198.35 | 191 | 191.85 | 191.85 | -6.4 (-3.23%) | 280,859 |
| 12 Jun 2014 | INR | 187.35 | 201.8 | 187.35 | 198.25 | 198.25 | +11.95 (+6.41%) | 1,019,619 |
| 11 Jun 2014 | INR | 190 | 192.35 | 185.35 | 186.3 | 186.3 | -3.55 (-1.87%) | 177,891 |
| 10 Jun 2014 | INR | 195.3 | 197.9 | 183.6 | 189.85 | 189.85 | -5.2 (-2.67%) | 410,859 |
| 9 Jun 2014 | INR | 200.2 | 203.2 | 194 | 195.05 | 195.05 | -4.8 (-2.40%) | 185,212 |
| 6 Jun 2014 | INR | 204.3 | 204.9 | 197.3 | 199.85 | 199.85 | -4.7 (-2.30%) | 317,208 |
| 5 Jun 2014 | INR | 201 | 207.5 | 199.05 | 204.55 | 204.55 | +4.5 (+2.25%) | 224,735 |
| 4 Jun 2014 | INR | 203 | 204.9 | 199.5 | 200.05 | 200.05 | -4.4 (-2.15%) | 81,520 |
| 3 Jun 2014 | INR | 196.7 | 205 | 196.7 | 204.45 | 204.45 | +4.55 (+2.28%) | 182,086 |
| 2 Jun 2014 | INR | 201.7 | 201.7 | 194 | 199.9 | 199.9 | +4.5 (+2.30%) | 111,487 |
| 30 May 2014 | INR | 202 | 205.3 | 195 | 195.4 | 195.4 | -3.35 (-1.69%) | 554,103 |
| 29 May 2014 | INR | 204 | 204.5 | 197 | 198.75 | 198.75 | -8.15 (-3.94%) | 112,049 |
| 28 May 2014 | INR | 188.75 | 209.8 | 186.95 | 206.9 | 206.9 | +14.05 (+7.29%) | 382,747 |
| 27 May 2014 | INR | 198 | 199.8 | 190.15 | 192.85 | 192.85 | -3.4 (-1.73%) | 124,142 |
| 26 May 2014 | INR | 210 | 213.5 | 194.1 | 196.25 | 196.25 | -13.2 (-6.30%) | 489,277 |
| 23 May 2014 | INR | 213.85 | 215.4 | 208.1 | 209.45 | 209.45 | -1.65 (-0.78%) | 164,452 |
| 22 May 2014 | INR | 215.4 | 217 | 204 | 211.1 | 211.1 | +6.5 (+3.18%) | 324,827 |
| 21 May 2014 | INR | 196.4 | 208 | 194.3 | 204.6 | 204.6 | +9.3 (+4.76%) | 204,723 |
| 20 May 2014 | INR | 208 | 222 | 190.3 | 195.3 | 195.3 | -7.4 (-3.65%) | 1,026,831 |
| 19 May 2014 | INR | 192.5 | 212.9 | 192 | 202.7 | 202.7 | +10.05 (+5.22%) | 1,166,284 |
| 16 May 2014 | INR | 190 | 199.9 | 187.95 | 192.65 | 192.65 | +2.7 (+1.42%) | 425,771 |
| 15 May 2014 | INR | 191.2 | 193.8 | 189.1 | 189.95 | 189.95 | -1.25 (-0.65%) | 139,760 |
| 14 May 2014 | INR | 194 | 197.85 | 189 | 191.2 | 191.2 | -2.15 (-1.11%) | 185,461 |
| 13 May 2014 | INR | 188.55 | 194.9 | 188.55 | 193.35 | 193.35 | +5.2 (+2.76%) | 452,786 |
| 12 May 2014 | INR | 180.4 | 193.5 | 180.4 | 188.15 | 188.15 | +5.55 (+3.04%) | 271,489 |
| 9 May 2014 | INR | 183.45 | 183.45 | 180.75 | 182.6 | 182.6 | -0.85 (-0.46%) | 169,088 |
| 8 May 2014 | INR | 182 | 185 | 181 | 183.45 | 183.45 | +1.75 (+0.96%) | 124,640 |
| 7 May 2014 | INR | 176 | 182 | 176 | 181.7 | 181.7 | +1.6 (+0.89%) | 211,348 |
