| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 171.8 | 182 | 171.8 | 179.9 | 17.99 | -0.9 (-0.50%) | 495,490 |
| 13 Jun 2014 | INR | 184 | 186 | 179.1 | 180.8 | 18.08 | -4.2 (-2.27%) | 144,120 |
| 12 Jun 2014 | INR | 186 | 189 | 178.2 | 185 | 18.5 | -1 (-0.54%) | 28,000 |
| 11 Jun 2014 | INR | 188 | 193.9 | 180.5 | 186 | 18.6 | -2.6 (-1.38%) | 345,640 |
| 10 Jun 2014 | INR | 189.9 | 196.3 | 179.3 | 188.6 | 18.86 | -0.1 (-0.05%) | 169,230 |
| 9 Jun 2014 | INR | 180 | 188.7 | 180 | 188.7 | 18.87 | +8.9 (+4.95%) | 210,770 |
| 6 Jun 2014 | INR | 181 | 186 | 179.1 | 179.8 | 17.98 | -1.7 (-0.94%) | 84,710 |
| 5 Jun 2014 | INR | 175 | 181.7 | 175 | 181.5 | 18.15 | +8.4 (+4.85%) | 121,570 |
| 4 Jun 2014 | INR | 165 | 173.5 | 163.1 | 173.1 | 17.31 | +5.8 (+3.47%) | 123,960 |
| 3 Jun 2014 | INR | 170 | 172 | 165.1 | 167.3 | 16.73 | -2.5 (-1.47%) | 38,670 |
| 2 Jun 2014 | INR | 179.5 | 179.5 | 165.5 | 169.8 | 16.98 | -1.9 (-1.11%) | 52,420 |
| 30 May 2014 | INR | 174 | 176 | 167 | 171.7 | 17.17 | -3.2 (-1.83%) | 49,800 |
| 29 May 2014 | INR | 170.1 | 177.4 | 170.1 | 174.9 | 17.49 | -2.4 (-1.35%) | 57,710 |
| 28 May 2014 | INR | 186.5 | 186.5 | 170.2 | 177.3 | 17.73 | -1.9 (-1.06%) | 185,430 |
| 27 May 2014 | INR | 180.3 | 188 | 179.2 | 179.2 | 17.92 | -9.3 (-4.93%) | 112,320 |
| 26 May 2014 | INR | 190 | 194.8 | 180.9 | 188.5 | 18.85 | -2 (-1.05%) | 179,490 |
| 23 May 2014 | INR | 194 | 194 | 175.6 | 190.5 | 19.05 | +5.7 (+3.08%) | 260,660 |
| 22 May 2014 | INR | 184.8 | 184.8 | 184.8 | 184.8 | 18.48 | +8.8 (+5.00%) | 70,610 |
| 21 May 2014 | INR | 175 | 176 | 173 | 176 | 17.6 | +8.4 (+5.01%) | 356,550 |
| 20 May 2014 | INR | 167.4 | 167.6 | 162.1 | 167.6 | 16.76 | +7.9 (+4.95%) | 645,200 |
| 19 May 2014 | INR | 150.6 | 159.7 | 150.6 | 159.7 | 15.97 | +7.6 (+5.00%) | 200,420 |
| 16 May 2014 | INR | 154.8 | 157.1 | 150 | 152.1 | 15.21 | +1 (+0.66%) | 320,510 |
| 15 May 2014 | INR | 155.9 | 157.6 | 150 | 151.1 | 15.11 | +0.8 (+0.53%) | 608,430 |
| 14 May 2014 | INR | 150.3 | 150.3 | 142 | 150.3 | 15.03 | +7.2 (+5.03%) | 512,840 |
| 13 May 2014 | INR | 136.5 | 143.1 | 132.2 | 143.1 | 14.31 | +6.7 (+4.91%) | 377,230 |
| 12 May 2014 | INR | 143.2 | 143.2 | 136.4 | 136.4 | 13.64 | -7.1 (-4.95%) | 319,140 |
| 9 May 2014 | INR | 140 | 145.6 | 138.5 | 143.5 | 14.35 | -2.3 (-1.58%) | 371,550 |
| 8 May 2014 | INR | 150 | 151.4 | 140.5 | 145.8 | 14.58 | -2 (-1.35%) | 1,414,860 |
| 7 May 2014 | INR | 138.8 | 147.8 | 132.1 | 147.8 | 14.78 | +13.4 (+9.97%) | 2,498,040 |
| 6 May 2014 | INR | 122 | 134.4 | 120.2 | 134.4 | 13.44 | +12.1 (+9.89%) | 1,434,200 |
