| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 120 | 122.26 | 116.26 | 117 | 58.5 | -2.7 (-2.26%) | 5,391 |
| 13 Jun 2014 | INR | 127.46 | 127.46 | 117 | 119.7 | 59.85 | -1.38 (-1.14%) | 11,885 |
| 12 Jun 2014 | INR | 122.26 | 127.5 | 120.04 | 121.08 | 60.54 | -0.98 (-0.80%) | 32,701 |
| 11 Jun 2014 | INR | 120.08 | 125.78 | 118.68 | 122.06 | 61.03 | -1.46 (-1.18%) | 16,573 |
| 10 Jun 2014 | INR | 125.62 | 127.5 | 120.9 | 123.52 | 61.76 | -2.4 (-1.91%) | 10,031 |
| 9 Jun 2014 | INR | 128.62 | 134.1 | 122.28 | 125.92 | 62.96 | -1.32 (-1.04%) | 22,549 |
| 6 Jun 2014 | INR | 116.22 | 129.72 | 113.26 | 127.24 | 63.62 | +12.38 (+10.78%) | 156,951 |
| 5 Jun 2014 | INR | 103.68 | 116.26 | 101.26 | 114.86 | 57.43 | +14.88 (+14.88%) | 205,202 |
| 4 Jun 2014 | INR | 99.94 | 100.92 | 97.88 | 99.98 | 49.99 | -0.3 (-0.30%) | 13,786 |
| 3 Jun 2014 | INR | 98.28 | 103.36 | 98.28 | 100.28 | 50.14 | -0.38 (-0.38%) | 12,074 |
| 2 Jun 2014 | INR | 103.46 | 103.58 | 97.72 | 100.66 | 50.33 | -0.18 (-0.18%) | 10,079 |
| 30 May 2014 | INR | 103.46 | 105.38 | 99.76 | 100.84 | 50.42 | -1.54 (-1.50%) | 10,501 |
| 29 May 2014 | INR | 104.18 | 113.26 | 99.76 | 102.38 | 51.19 | +1.12 (+1.11%) | 25,474 |
| 28 May 2014 | INR | 97.54 | 104.26 | 97.54 | 101.26 | 50.63 | -1.38 (-1.34%) | 3,906 |
| 27 May 2014 | INR | 98.28 | 103.46 | 97.5 | 102.64 | 51.32 | +4.68 (+4.78%) | 8,455 |
| 26 May 2014 | INR | 104.22 | 104.26 | 94.58 | 97.96 | 48.98 | -9.32 (-8.69%) | 13,639 |
| 23 May 2014 | INR | 103.88 | 108.76 | 101.26 | 107.28 | 53.64 | +5.06 (+4.95%) | 37,058 |
| 22 May 2014 | INR | 103.88 | 106.28 | 100.68 | 102.22 | 51.11 | +3.78 (+3.84%) | 33,058 |
| 21 May 2014 | INR | 90 | 100.5 | 90 | 98.44 | 49.22 | +7.68 (+8.46%) | 77,298 |
| 20 May 2014 | INR | 86.32 | 90.76 | 86.28 | 90.76 | 45.38 | +0.76 (+0.84%) | 16,671 |
| 19 May 2014 | INR | 87 | 90 | 86.62 | 90 | 45 | +2.62 (+3.00%) | 1,599 |
| 16 May 2014 | INR | 83.44 | 91.5 | 83.44 | 87.38 | 43.69 | -1.68 (-1.89%) | 6,653 |
| 15 May 2014 | INR | 88.16 | 92.92 | 88.12 | 89.06 | 44.53 | -0.94 (-1.04%) | 21,402 |
| 14 May 2014 | INR | 93.72 | 93.72 | 89.26 | 90 | 45 | +0.82 (+0.92%) | 5,239 |
| 13 May 2014 | INR | 96 | 96 | 87.22 | 89.18 | 44.59 | +1.2 (+1.36%) | 1,549 |
| 12 May 2014 | INR | 93.76 | 93.76 | 82.5 | 87.98 | 43.99 | -6.52 (-6.90%) | 20,367 |
| 9 May 2014 | INR | 92.4 | 95.7 | 92.4 | 94.5 | 47.25 | -0.52 (-0.55%) | 3,879 |
| 8 May 2014 | INR | 96.16 | 98.14 | 94.28 | 95.02 | 47.51 | -1.02 (-1.06%) | 16,071 |
| 7 May 2014 | INR | 95.28 | 96.76 | 95.22 | 96.04 | 48.02 | +0.72 (+0.76%) | 24,399 |
| 6 May 2014 | INR | 97.46 | 100.32 | 94.06 | 95.32 | 47.66 | -0.38 (-0.40%) | 26,829 |
