| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 135 | 140 | 135 | 139.7 | 139.7 | +4.27 (+3.15%) | 126,200 |
| 16 Jun 2014 | INR | 137.75 | 141.18 | 132.98 | 135.43 | 135.43 | -0.12 (-0.09%) | 144,856 |
| 13 Jun 2014 | INR | 131.52 | 137.5 | 131.5 | 135.55 | 135.55 | +1.48 (+1.10%) | 205,166 |
| 12 Jun 2014 | INR | 133.95 | 135.63 | 129.5 | 134.07 | 134.07 | +2.12 (+1.61%) | 87,452 |
| 11 Jun 2014 | INR | 130 | 134 | 127.63 | 131.95 | 131.95 | +0.43 (+0.33%) | 150,390 |
| 10 Jun 2014 | INR | 131.4 | 132.9 | 126.07 | 131.52 | 131.52 | -0.93 (-0.70%) | 58,744 |
| 9 Jun 2014 | INR | 128.1 | 133.48 | 123.8 | 132.45 | 132.45 | +2.4 (+1.85%) | 103,320 |
| 6 Jun 2014 | INR | 134.48 | 134.5 | 129.2 | 130.05 | 130.05 | -3.5 (-2.62%) | 61,812 |
| 5 Jun 2014 | INR | 130.98 | 135 | 129.07 | 133.55 | 133.55 | +3.35 (+2.57%) | 121,566 |
| 4 Jun 2014 | INR | 133.5 | 133.77 | 130 | 130.2 | 130.2 | -3.18 (-2.38%) | 41,074 |
| 3 Jun 2014 | INR | 133.93 | 135.5 | 128 | 133.38 | 133.38 | +0.45 (+0.34%) | 46,144 |
| 2 Jun 2014 | INR | 132.5 | 135 | 125 | 132.93 | 132.93 | +2.5 (+1.92%) | 76,124 |
| 30 May 2014 | INR | 125.8 | 131.02 | 125.1 | 130.43 | 130.43 | +5.63 (+4.51%) | 155,704 |
| 29 May 2014 | INR | 121.35 | 128.85 | 119.65 | 124.8 | 124.8 | +4.23 (+3.51%) | 1,850,356 |
| 28 May 2014 | INR | 116.03 | 121.47 | 115.5 | 120.57 | 120.57 | +4.82 (+4.16%) | 95,592 |
| 27 May 2014 | INR | 117.5 | 119.5 | 113.35 | 115.75 | 115.75 | -0.43 (-0.37%) | 64,572 |
| 26 May 2014 | INR | 123.5 | 124.5 | 113.2 | 116.18 | 116.18 | -2.37 (-2.00%) | 373,482 |
| 23 May 2014 | INR | 121.43 | 122 | 115.53 | 118.55 | 118.55 | -2.3 (-1.90%) | 86,060 |
| 22 May 2014 | INR | 113.5 | 122 | 111.5 | 120.85 | 120.85 | +5.75 (+5.00%) | 403,642 |
| 21 May 2014 | INR | 110.25 | 116.5 | 108.5 | 115.1 | 115.1 | +4.4 (+3.97%) | 815,018 |
| 20 May 2014 | INR | 106.45 | 112.25 | 103.05 | 110.7 | 110.7 | +5.02 (+4.75%) | 244,212 |
| 19 May 2014 | INR | 97.5 | 106.47 | 97.5 | 105.68 | 105.68 | +8.71 (+8.98%) | 138,276 |
| 16 May 2014 | INR | 96.75 | 100.95 | 94 | 96.97 | 96.97 | +0.59 (+0.61%) | 80,328 |
| 15 May 2014 | INR | 97.85 | 100 | 94.4 | 96.38 | 96.38 | +3 (+3.21%) | 1,316,678 |
| 14 May 2014 | INR | 89.45 | 95.38 | 88.95 | 93.38 | 93.38 | +5.06 (+5.73%) | 204,310 |
| 13 May 2014 | INR | 84.9 | 88.95 | 81.6 | 88.32 | 88.32 | +4.32 (+5.14%) | 341,232 |
| 12 May 2014 | INR | 83.45 | 87.5 | 82.55 | 84 | 84 | +1.57 (+1.90%) | 84,234 |
| 9 May 2014 | INR | 82.5 | 84 | 80.75 | 82.43 | 82.43 | -1.47 (-1.75%) | 36,196 |
| 8 May 2014 | INR | 91 | 91 | 82.47 | 83.9 | 83.9 | +0.85 (+1.02%) | 67,182 |
| 7 May 2014 | INR | 79.75 | 85 | 79.75 | 83.05 | 83.05 | +2.95 (+3.68%) | 176,596 |
