| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | INR | 1,418.55 | 1,435.05 | 1,418.55 | 1,430.6 | 1,430.6 | -12.75 (-0.88%) | 20,413 |
| 28 May 2014 | INR | 1,434.8 | 1,449.35 | 1,402 | 1,443.35 | 1,443.35 | +18.55 (+1.30%) | 973 |
| 27 May 2014 | INR | 1,387.9 | 1,430 | 1,385.25 | 1,424.8 | 1,424.8 | +25.6 (+1.83%) | 22,351 |
| 26 May 2014 | INR | 1,425.3 | 1,425.3 | 1,371 | 1,399.2 | 1,399.2 | -38.05 (-2.65%) | 10,800 |
| 23 May 2014 | INR | 1,430 | 1,448 | 1,366.5 | 1,437.25 | 1,437.25 | +42.8 (+3.07%) | 2,303 |
| 22 May 2014 | INR | 1,370.15 | 1,425 | 1,362.1 | 1,394.45 | 1,394.45 | +4.55 (+0.33%) | 7,422 |
| 21 May 2014 | INR | 1,396 | 1,396 | 1,370 | 1,389.9 | 1,389.9 | -7.55 (-0.54%) | 2,756 |
| 20 May 2014 | INR | 1,376 | 1,405 | 1,360.05 | 1,397.45 | 1,397.45 | +25.1 (+1.83%) | 2,797 |
| 19 May 2014 | INR | 1,375 | 1,380 | 1,323.7 | 1,372.35 | 1,372.35 | +1.7 (+0.12%) | 2,994 |
| 16 May 2014 | INR | 1,402.05 | 1,402.5 | 1,319.8 | 1,370.65 | 1,370.65 | -25.6 (-1.83%) | 7,737 |
| 15 May 2014 | INR | 1,381.05 | 1,405 | 1,356.6 | 1,396.25 | 1,396.25 | +15.95 (+1.16%) | 2,318 |
| 14 May 2014 | INR | 1,410 | 1,410 | 1,370 | 1,380.3 | 1,380.3 | -25.7 (-1.83%) | 32,511 |
| 13 May 2014 | INR | 1,370.15 | 1,425.05 | 1,370.15 | 1,406 | 1,406 | +35.85 (+2.62%) | 9,700 |
| 12 May 2014 | INR | 1,336.8 | 1,399.45 | 1,305.1 | 1,370.15 | 1,370.15 | +33.35 (+2.49%) | 22,600 |
| 9 May 2014 | INR | 1,204 | 1,349.4 | 1,204 | 1,336.8 | 1,336.8 | +70.55 (+5.57%) | 13,298 |
| 8 May 2014 | INR | 1,240 | 1,270 | 1,240 | 1,266.25 | 1,266.25 | +21.85 (+1.76%) | 616,167 |
| 7 May 2014 | INR | 1,251 | 1,270 | 1,230.1 | 1,244.4 | 1,244.4 | +20.95 (+1.71%) | 12,675 |
| 6 May 2014 | INR | 1,230 | 1,237.9 | 1,200 | 1,223.45 | 1,223.45 | +9.25 (+0.76%) | 6,291 |
| 5 May 2014 | INR | 1,244.9 | 1,244.9 | 1,201.05 | 1,214.2 | 1,214.2 | -19 (-1.54%) | 7,651 |
| 2 May 2014 | INR | 1,195 | 1,249.9 | 1,193 | 1,233.2 | 1,233.2 | +50.8 (+4.30%) | 27,146 |
| 30 Apr 2014 | INR | 1,149 | 1,192.95 | 1,149 | 1,182.4 | 1,182.4 | +37.3 (+3.26%) | 15,904 |
| 29 Apr 2014 | INR | 1,156.1 | 1,159.5 | 1,110 | 1,145.1 | 1,145.1 | -0.55 (-0.05%) | 20,174 |
| 28 Apr 2014 | INR | 1,180 | 1,199 | 1,137.4 | 1,145.65 | 1,145.65 | -49.8 (-4.17%) | 3,105 |
| 25 Apr 2014 | INR | 1,210.05 | 1,217.9 | 1,187.35 | 1,195.45 | 1,195.45 | -14.55 (-1.20%) | 20,346 |
| 23 Apr 2014 | INR | 1,200 | 1,224 | 1,180.5 | 1,210 | 1,210 | -15.4 (-1.26%) | 4,343 |
| 22 Apr 2014 | INR | 1,230 | 1,230 | 1,220 | 1,225.4 | 1,225.4 | +4.95 (+0.41%) | 6,203 |
| 21 Apr 2014 | INR | 1,215 | 1,224 | 1,215 | 1,220.45 | 1,220.45 | +6.25 (+0.51%) | 4,727 |
| 17 Apr 2014 | INR | 1,199.95 | 1,219.95 | 1,195 | 1,214.2 | 1,214.2 | +15.75 (+1.31%) | 6,744 |
| 16 Apr 2014 | INR | 1,212.15 | 1,216.05 | 1,180.05 | 1,198.45 | 1,198.45 | -18 (-1.48%) | 2,211 |
| 15 Apr 2014 | INR | 1,194.1 | 1,230 | 1,194.1 | 1,216.45 | 1,216.45 | +10.25 (+0.85%) | 10,489 |
