| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 142.5 | 147.9 | 142.4 | 146.15 | 146.15 | +2.35 (+1.63%) | 128,076 |
| 16 Jun 2014 | INR | 139.05 | 146.5 | 138.6 | 143.8 | 143.8 | +4.65 (+3.34%) | 198,493 |
| 13 Jun 2014 | INR | 143.5 | 149.05 | 138.1 | 139.15 | 139.15 | -3.5 (-2.45%) | 242,360 |
| 12 Jun 2014 | INR | 144.45 | 152 | 141.8 | 142.65 | 142.65 | -2.25 (-1.55%) | 153,827 |
| 11 Jun 2014 | INR | 144.2 | 152.8 | 143.05 | 144.9 | 144.9 | +0.65 (+0.45%) | 344,326 |
| 10 Jun 2014 | INR | 143 | 145.65 | 136.95 | 144.25 | 144.25 | +1.6 (+1.12%) | 123,526 |
| 9 Jun 2014 | INR | 141 | 148.8 | 141 | 142.65 | 142.65 | +3.6 (+2.59%) | 176,823 |
| 6 Jun 2014 | INR | 144.9 | 145 | 137.9 | 139.05 | 139.05 | -2.95 (-2.08%) | 202,508 |
| 5 Jun 2014 | INR | 144.6 | 148.35 | 137.3 | 142 | 142 | +2.4 (+1.72%) | 594,216 |
| 4 Jun 2014 | INR | 118.9 | 139.6 | 118.2 | 139.6 | 139.6 | +23.25 (+19.98%) | 874,314 |
| 3 Jun 2014 | INR | 116.9 | 119.9 | 115 | 116.35 | 116.35 | +0.4 (+0.34%) | 201,656 |
| 2 Jun 2014 | INR | 116.4 | 116.75 | 114.95 | 115.95 | 115.95 | +2.3 (+2.02%) | 78,129 |
| 30 May 2014 | INR | 116.9 | 120.6 | 112.5 | 113.65 | 113.65 | +0.7 (+0.62%) | 125,925 |
| 29 May 2014 | INR | 117.2 | 117.7 | 112.65 | 112.95 | 112.95 | -3.95 (-3.38%) | 42,874 |
| 28 May 2014 | INR | 120.5 | 120.5 | 116.1 | 116.9 | 116.9 | +3.7 (+3.27%) | 154,852 |
| 27 May 2014 | INR | 114.75 | 117.7 | 112.2 | 113.2 | 113.2 | -1.6 (-1.39%) | 87,064 |
| 26 May 2014 | INR | 117.9 | 124.9 | 112.1 | 114.8 | 114.8 | -3.15 (-2.67%) | 143,926 |
| 23 May 2014 | INR | 122 | 123.3 | 116.7 | 117.95 | 117.95 | -2.2 (-1.83%) | 89,341 |
| 22 May 2014 | INR | 116 | 121.5 | 115.45 | 120.15 | 120.15 | +5.8 (+5.07%) | 120,776 |
| 21 May 2014 | INR | 113 | 117.2 | 111.3 | 114.35 | 114.35 | +1.05 (+0.93%) | 53,186 |
| 20 May 2014 | INR | 113.5 | 119 | 109.5 | 113.3 | 113.3 | +3.1 (+2.81%) | 90,181 |
| 19 May 2014 | INR | 102.6 | 115 | 101 | 110.2 | 110.2 | +7.8 (+7.62%) | 158,383 |
| 16 May 2014 | INR | 100.05 | 105 | 100.05 | 102.4 | 102.4 | +0.45 (+0.44%) | 23,139 |
| 15 May 2014 | INR | 99 | 106.4 | 99 | 101.95 | 101.95 | +0.45 (+0.44%) | 44,959 |
| 14 May 2014 | INR | 99.85 | 101.8 | 99.7 | 101.5 | 101.5 | +1.65 (+1.65%) | 15,689 |
| 13 May 2014 | INR | 99.05 | 102 | 99 | 99.85 | 99.85 | +0.65 (+0.66%) | 26,807 |
| 12 May 2014 | INR | 100 | 101.5 | 99 | 99.2 | 99.2 | -0.75 (-0.75%) | 25,716 |
| 9 May 2014 | INR | 99 | 102.65 | 99 | 99.95 | 99.95 | -0.45 (-0.45%) | 48,147 |
| 8 May 2014 | INR | 102.5 | 102.5 | 99 | 100.4 | 100.4 | -0.25 (-0.25%) | 21,859 |
| 7 May 2014 | INR | 102.3 | 104 | 100.2 | 100.65 | 100.65 | -2.25 (-2.19%) | 13,870 |
