| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 70 | 71.3 | 65.3 | 66.1 | 66.1 | -3.35 (-4.82%) | 854,878 |
| 10 Jun 2014 | INR | 69.85 | 71.35 | 69 | 69.45 | 69.45 | +0.35 (+0.51%) | 921,610 |
| 9 Jun 2014 | INR | 69.75 | 71.8 | 68.4 | 69.1 | 69.1 | -0.55 (-0.79%) | 762,595 |
| 6 Jun 2014 | INR | 69.9 | 72 | 68.7 | 69.65 | 69.65 | -0.1 (-0.14%) | 803,780 |
| 5 Jun 2014 | INR | 72.35 | 72.95 | 64.5 | 69.75 | 69.75 | -1.9 (-2.65%) | 809,007 |
| 4 Jun 2014 | INR | 72.1 | 74.35 | 70.1 | 71.65 | 71.65 | -0.1 (-0.14%) | 1,132,083 |
| 3 Jun 2014 | INR | 66.15 | 72.15 | 66.15 | 71.75 | 71.75 | +4.9 (+7.33%) | 1,632,992 |
| 2 Jun 2014 | INR | 68.65 | 69.4 | 66 | 66.85 | 66.85 | -1.2 (-1.76%) | 594,308 |
| 30 May 2014 | INR | 70.45 | 71.5 | 67.35 | 68.05 | 68.05 | -0.8 (-1.16%) | 770,072 |
| 29 May 2014 | INR | 71.4 | 73.75 | 67.3 | 68.85 | 68.85 | -1.15 (-1.64%) | 1,995,649 |
| 28 May 2014 | INR | 64.65 | 70.6 | 64.6 | 70 | 70 | +5.8 (+9.03%) | 1,719,862 |
| 27 May 2014 | INR | 64.25 | 67.05 | 59.4 | 64.2 | 64.2 | -0.25 (-0.39%) | 2,002,662 |
| 26 May 2014 | INR | 69.05 | 73.75 | 61.9 | 64.45 | 64.45 | -4.3 (-6.25%) | 3,858,869 |
| 23 May 2014 | INR | 60.65 | 69.95 | 58.65 | 68.75 | 68.75 | +9.75 (+16.53%) | 5,672,401 |
| 22 May 2014 | INR | 52.75 | 60.3 | 52.1 | 59 | 59 | +7.1 (+13.68%) | 4,677,657 |
| 21 May 2014 | INR | 46.25 | 52.5 | 45.65 | 51.9 | 51.9 | +6.15 (+13.44%) | 4,022,451 |
| 20 May 2014 | INR | 45.15 | 47.6 | 45.15 | 45.75 | 45.75 | +0.95 (+2.12%) | 912,004 |
| 19 May 2014 | INR | 45.25 | 46.45 | 43.15 | 44.8 | 44.8 | -0.25 (-0.55%) | 940,228 |
| 16 May 2014 | INR | 46.1 | 48.4 | 44.5 | 45.05 | 45.05 | -0.9 (-1.96%) | 966,482 |
| 15 May 2014 | INR | 47.8 | 47.8 | 45.5 | 45.95 | 45.95 | -1.6 (-3.36%) | 895,981 |
| 14 May 2014 | INR | 45.35 | 47.8 | 45.25 | 47.55 | 47.55 | +2.45 (+5.43%) | 2,059,418 |
| 13 May 2014 | INR | 42.7 | 45.95 | 41.8 | 45.1 | 45.1 | +3 (+7.13%) | 1,594,154 |
| 12 May 2014 | INR | 44.1 | 44.75 | 41.85 | 42.1 | 42.1 | -2 (-4.54%) | 831,768 |
| 9 May 2014 | INR | 44.4 | 44.8 | 43.6 | 44.1 | 44.1 | -0.25 (-0.56%) | 799,583 |
| 8 May 2014 | INR | 43.85 | 44.8 | 43.55 | 44.35 | 44.35 | +0.45 (+1.03%) | 606,723 |
| 7 May 2014 | INR | 45 | 45.8 | 43.6 | 43.9 | 43.9 | -0.8 (-1.79%) | 860,623 |
| 6 May 2014 | INR | 43.6 | 45.35 | 42.4 | 44.7 | 44.7 | +1.3 (+3.00%) | 1,039,306 |
| 5 May 2014 | INR | 46 | 46.35 | 43.1 | 43.4 | 43.4 | -2.2 (-4.82%) | 706,411 |
| 2 May 2014 | INR | 45.5 | 47.1 | 44 | 45.6 | 45.6 | +0.6 (+1.33%) | 1,391,932 |
| 30 Apr 2014 | INR | 47.1 | 48.5 | 44.2 | 45 | 45 | -1.65 (-3.54%) | 1,181,381 |
