| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 145.2 | 147.58 | 145 | 147.58 | 29.516 | +2.4 (+1.65%) | 11,120 |
| 16 Jun 2014 | INR | 142.4 | 145.5 | 142 | 145.18 | 29.036 | +0.18 (+0.12%) | 59,400 |
| 13 Jun 2014 | INR | 144 | 145 | 142 | 145 | 29 | -1 (-0.68%) | 12,570 |
| 12 Jun 2014 | INR | 144.02 | 146 | 144 | 146 | 29.2 | +2.94 (+2.06%) | 3,090 |
| 11 Jun 2014 | INR | 150 | 151 | 142.88 | 143.06 | 28.612 | -4.96 (-3.35%) | 11,910 |
| 10 Jun 2014 | INR | 142 | 149 | 142 | 148.02 | 29.604 | +4.6 (+3.21%) | 3,580 |
| 9 Jun 2014 | INR | 142.4 | 146 | 141.3 | 143.42 | 28.684 | +2.2 (+1.56%) | 5,880 |
| 6 Jun 2014 | INR | 144 | 144 | 141.2 | 141.22 | 28.244 | -2.78 (-1.93%) | 2,500 |
| 5 Jun 2014 | INR | 141 | 144 | 141 | 144 | 28.8 | +2.52 (+1.78%) | 7,290 |
| 4 Jun 2014 | INR | 142.06 | 143.98 | 141 | 141.48 | 28.296 | +1.96 (+1.40%) | 3,770 |
| 3 Jun 2014 | INR | 139.06 | 140 | 139 | 139.52 | 27.904 | -1.2 (-0.85%) | 900 |
| 2 Jun 2014 | INR | 132 | 142 | 132 | 140.72 | 28.144 | -0.48 (-0.34%) | 10,800 |
| 30 May 2014 | INR | 130 | 144 | 123 | 141.2 | 28.24 | +1.52 (+1.09%) | 3,990 |
| 29 May 2014 | INR | 141 | 141 | 136.42 | 139.68 | 27.936 | +3.2 (+2.34%) | 2,000 |
| 28 May 2014 | INR | 136.3 | 141.8 | 136 | 136.48 | 27.296 | +0.42 (+0.31%) | 13,110 |
| 27 May 2014 | INR | 135 | 139 | 135 | 136.06 | 27.212 | -5.14 (-3.64%) | 86,840 |
| 26 May 2014 | INR | 145 | 152 | 141.02 | 141.2 | 28.24 | -3.54 (-2.45%) | 5,790 |
| 23 May 2014 | INR | 146 | 148 | 140.2 | 144.74 | 28.948 | -5.26 (-3.51%) | 8,180 |
| 22 May 2014 | INR | 138 | 150 | 134 | 150 | 30 | +13.7 (+10.05%) | 220,280 |
| 21 May 2014 | INR | 126 | 137 | 125.02 | 136.3 | 27.26 | +11.3 (+9.04%) | 25,380 |
| 20 May 2014 | INR | 132.98 | 132.98 | 125 | 125 | 25 | +1 (+0.81%) | 1,810 |
| 19 May 2014 | INR | 116.7 | 126 | 116.7 | 124 | 24.8 | +1 (+0.81%) | 4,620 |
| 16 May 2014 | INR | 123 | 123.02 | 123 | 123 | 24.6 | -0.02 (-0.02%) | 6,120 |
| 15 May 2014 | INR | 123 | 123.02 | 123 | 123.02 | 24.604 | +0.02 (+0.02%) | 7,740 |
| 14 May 2014 | INR | 123.02 | 123.6 | 123 | 123 | 24.6 | -0.2 (-0.16%) | 2,660 |
| 13 May 2014 | INR | 122 | 124 | 122 | 123.2 | 24.64 | +4.9 (+4.14%) | 11,470 |
| 12 May 2014 | INR | 116.2 | 123.2 | 116.2 | 118.3 | 23.66 | -4.2 (-3.43%) | 8,830 |
| 9 May 2014 | INR | 121 | 123 | 121 | 122.5 | 24.5 | +1.7 (+1.41%) | 1,080 |
| 8 May 2014 | INR | 122 | 125 | 119.4 | 120.8 | 24.16 | -2.36 (-1.92%) | 8,200 |
| 7 May 2014 | INR | 119.8 | 125.6 | 119.8 | 123.16 | 24.632 | -1.52 (-1.22%) | 3,870 |
