| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 126.9 | 127.3 | 118.8 | 121.1 | 121.1 | -4.7 (-3.74%) | 467,950 |
| 10 Jun 2014 | INR | 117.2 | 127.8 | 113.35 | 125.8 | 125.8 | +9.4 (+8.08%) | 525,785 |
| 9 Jun 2014 | INR | 114 | 117.35 | 113.05 | 116.4 | 116.4 | +3.25 (+2.87%) | 79,013 |
| 6 Jun 2014 | INR | 115.5 | 116.55 | 111.6 | 113.15 | 113.15 | -1.4 (-1.22%) | 118,375 |
| 5 Jun 2014 | INR | 113.15 | 115.4 | 113 | 114.55 | 114.55 | +1.35 (+1.19%) | 60,749 |
| 4 Jun 2014 | INR | 114.5 | 115.35 | 112.8 | 113.2 | 113.2 | -1.3 (-1.14%) | 41,450 |
| 3 Jun 2014 | INR | 112.7 | 116.8 | 112 | 114.5 | 114.5 | +3.3 (+2.97%) | 86,847 |
| 2 Jun 2014 | INR | 111.95 | 114.4 | 108.5 | 111.2 | 111.2 | +0.75 (+0.68%) | 372,833 |
| 30 May 2014 | INR | 117.1 | 120.8 | 107 | 110.45 | 110.45 | -8 (-6.75%) | 89,212 |
| 29 May 2014 | INR | 117.8 | 119.8 | 116 | 118.45 | 118.45 | +1.7 (+1.46%) | 97,879 |
| 28 May 2014 | INR | 119.5 | 122.85 | 115.25 | 116.75 | 116.75 | -2.85 (-2.38%) | 107,069 |
| 27 May 2014 | INR | 120.8 | 123.5 | 115.3 | 119.6 | 119.6 | +2 (+1.70%) | 130,446 |
| 26 May 2014 | INR | 125 | 126.5 | 112.2 | 117.6 | 117.6 | -5.65 (-4.58%) | 311,196 |
| 23 May 2014 | INR | 127.95 | 128 | 120.25 | 123.25 | 123.25 | -0.65 (-0.52%) | 571,953 |
| 22 May 2014 | INR | 119 | 124.3 | 118.35 | 123.9 | 123.9 | +20.3 (+19.59%) | 1,140,272 |
| 21 May 2014 | INR | 102.7 | 107.9 | 100.05 | 103.6 | 103.6 | -0.05 (-0.05%) | 263,638 |
| 20 May 2014 | INR | 98 | 106.5 | 96.7 | 103.65 | 103.65 | +7.6 (+7.91%) | 365,019 |
| 19 May 2014 | INR | 94.6 | 96.7 | 94.3 | 96.05 | 96.05 | +3.1 (+3.34%) | 78,558 |
| 16 May 2014 | INR | 94.95 | 96.8 | 92.25 | 92.95 | 92.95 | -0.9 (-0.96%) | 24,951 |
| 15 May 2014 | INR | 95 | 95.8 | 93.6 | 93.85 | 93.85 | -1.3 (-1.37%) | 24,995 |
| 14 May 2014 | INR | 97 | 97.25 | 94.4 | 95.15 | 95.15 | -1.75 (-1.81%) | 76,618 |
| 13 May 2014 | INR | 95.15 | 97.95 | 94.5 | 96.9 | 96.9 | +2.75 (+2.92%) | 72,441 |
| 12 May 2014 | INR | 93.2 | 95.3 | 93.2 | 94.15 | 94.15 | +0.5 (+0.53%) | 19,929 |
| 9 May 2014 | INR | 94.5 | 94.85 | 92.95 | 93.65 | 93.65 | -1.05 (-1.11%) | 15,881 |
| 8 May 2014 | INR | 94.75 | 96.7 | 94.2 | 94.7 | 94.7 | -0.55 (-0.58%) | 52,829 |
| 7 May 2014 | INR | 92.8 | 96.4 | 92.8 | 95.25 | 95.25 | +3.25 (+3.53%) | 106,047 |
| 6 May 2014 | INR | 92 | 93.2 | 91.4 | 92 | 92 | +0.65 (+0.71%) | 17,772 |
| 5 May 2014 | INR | 93.1 | 94.6 | 91.2 | 91.35 | 91.35 | -1.4 (-1.51%) | 28,786 |
| 2 May 2014 | INR | 95.75 | 95.75 | 92.2 | 92.75 | 92.75 | +0.95 (+1.03%) | 43,355 |
| 30 Apr 2014 | INR | 95.45 | 95.45 | 90.95 | 91.8 | 91.8 | -3.2 (-3.37%) | 39,142 |
