| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 72.65 | 73.5 | 70.65 | 71.25 | 71.25 | -1.25 (-1.72%) | 342,187 |
| 10 Jun 2014 | INR | 75.4 | 75.5 | 72.1 | 72.5 | 72.5 | -2.45 (-3.27%) | 445,517 |
| 9 Jun 2014 | INR | 74.55 | 76.3 | 74.3 | 74.95 | 74.95 | +0.6 (+0.81%) | 395,796 |
| 6 Jun 2014 | INR | 74 | 76.45 | 73.75 | 74.35 | 74.35 | +0.95 (+1.29%) | 550,938 |
| 5 Jun 2014 | INR | 75.55 | 76.4 | 73.05 | 73.4 | 73.4 | +0.95 (+1.31%) | 933,435 |
| 4 Jun 2014 | INR | 71.45 | 73.6 | 70.5 | 72.45 | 72.45 | +1.6 (+2.26%) | 494,249 |
| 3 Jun 2014 | INR | 71.6 | 72.5 | 70.5 | 70.85 | 70.85 | -0.75 (-1.05%) | 221,265 |
| 2 Jun 2014 | INR | 67.95 | 72.5 | 66.45 | 71.6 | 71.6 | +4.3 (+6.39%) | 410,019 |
| 30 May 2014 | INR | 67 | 68.5 | 66.2 | 67.3 | 67.3 | +0.65 (+0.98%) | 201,537 |
| 29 May 2014 | INR | 68.05 | 68.6 | 66.25 | 66.65 | 66.65 | -0.95 (-1.41%) | 115,724 |
| 28 May 2014 | INR | 68.2 | 68.85 | 67.2 | 67.6 | 67.6 | -0.3 (-0.44%) | 181,345 |
| 27 May 2014 | INR | 70 | 70.2 | 66.7 | 67.9 | 67.9 | -2 (-2.86%) | 208,034 |
| 26 May 2014 | INR | 73 | 74.8 | 68 | 69.9 | 69.9 | -2.75 (-3.79%) | 389,851 |
| 23 May 2014 | INR | 73.6 | 76 | 72.3 | 72.65 | 72.65 | -0.5 (-0.68%) | 342,275 |
| 22 May 2014 | INR | 76.2 | 77 | 72.85 | 73.15 | 73.15 | -2.1 (-2.79%) | 456,141 |
| 21 May 2014 | INR | 72.65 | 80.65 | 72.65 | 75.25 | 75.25 | +7.55 (+11.15%) | 1,660,804 |
| 20 May 2014 | INR | 65 | 68.8 | 64.6 | 67.7 | 67.7 | +4.15 (+6.53%) | 459,451 |
| 19 May 2014 | INR | 60 | 64 | 60 | 63.55 | 63.55 | +4.15 (+6.99%) | 338,000 |
| 16 May 2014 | INR | 59.5 | 62 | 58.35 | 59.4 | 59.4 | +0.85 (+1.45%) | 311,240 |
| 15 May 2014 | INR | 58.4 | 59.35 | 57.9 | 58.55 | 58.55 | +0.45 (+0.77%) | 142,449 |
| 14 May 2014 | INR | 58.1 | 58.85 | 57.35 | 58.1 | 58.1 | 0.0 (0.0%) | 130,486 |
| 13 May 2014 | INR | 58.5 | 60.25 | 57.6 | 58.1 | 58.1 | +0.55 (+0.96%) | 246,971 |
| 12 May 2014 | INR | 56.5 | 58.9 | 56.5 | 57.55 | 57.55 | +0.6 (+1.05%) | 175,205 |
| 9 May 2014 | INR | 56.1 | 58.5 | 55.1 | 56.95 | 56.95 | +1.2 (+2.15%) | 145,307 |
| 8 May 2014 | INR | 57.9 | 58.6 | 55.5 | 55.75 | 55.75 | -2.3 (-3.96%) | 94,210 |
| 7 May 2014 | INR | 59.5 | 60.4 | 57.5 | 58.05 | 58.05 | -1.5 (-2.52%) | 69,403 |
| 6 May 2014 | INR | 60.85 | 61.15 | 59.05 | 59.55 | 59.55 | -0.45 (-0.75%) | 100,150 |
| 5 May 2014 | INR | 59.5 | 62.7 | 59.1 | 60 | 60 | +0.5 (+0.84%) | 204,978 |
| 2 May 2014 | INR | 60 | 61 | 58.45 | 59.5 | 59.5 | -0.15 (-0.25%) | 152,929 |
| 30 Apr 2014 | INR | 60.8 | 61.7 | 58 | 59.65 | 59.65 | -1.2 (-1.97%) | 176,728 |
