| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 101.4 | 104.8 | 99.15 | 101.3 | 101.3 | +1.3 (+1.30%) | 671,148 |
| 10 Jun 2014 | INR | 97.95 | 100.6 | 95.95 | 100 | 100 | +2.45 (+2.51%) | 1,716,567 |
| 9 Jun 2014 | INR | 96 | 98.45 | 94.8 | 97.55 | 97.55 | +1.15 (+1.19%) | 607,912 |
| 6 Jun 2014 | INR | 96.05 | 97.5 | 95.6 | 96.4 | 96.4 | +0.45 (+0.47%) | 144,610 |
| 5 Jun 2014 | INR | 95 | 96.25 | 94.5 | 95.95 | 95.95 | +0.9 (+0.95%) | 188,847 |
| 4 Jun 2014 | INR | 96.1 | 97.15 | 94.4 | 95.05 | 95.05 | -0.45 (-0.47%) | 268,223 |
| 3 Jun 2014 | INR | 91.2 | 96.1 | 90.4 | 95.5 | 95.5 | +5 (+5.52%) | 409,352 |
| 2 Jun 2014 | INR | 88.25 | 91.4 | 85.25 | 90.5 | 90.5 | +1.2 (+1.34%) | 296,150 |
| 30 May 2014 | INR | 89.8 | 89.8 | 88 | 89.3 | 89.3 | +0.35 (+0.39%) | 50,563 |
| 29 May 2014 | INR | 90.55 | 90.95 | 87.65 | 88.95 | 88.95 | -1.6 (-1.77%) | 86,305 |
| 28 May 2014 | INR | 89.55 | 91.9 | 89 | 90.55 | 90.55 | +0.85 (+0.95%) | 133,976 |
| 27 May 2014 | INR | 89.95 | 91 | 87 | 89.7 | 89.7 | -0.9 (-0.99%) | 143,485 |
| 26 May 2014 | INR | 90.1 | 92.2 | 88 | 90.6 | 90.6 | +0.9 (+1.00%) | 279,986 |
| 23 May 2014 | INR | 91.25 | 91.4 | 88.4 | 89.7 | 89.7 | -1.2 (-1.32%) | 156,686 |
| 22 May 2014 | INR | 89.05 | 92.5 | 89 | 90.9 | 90.9 | +2.8 (+3.18%) | 494,924 |
| 21 May 2014 | INR | 86 | 90.4 | 85.85 | 88.1 | 88.1 | +2.45 (+2.86%) | 546,012 |
| 20 May 2014 | INR | 81.5 | 87.75 | 81.5 | 85.65 | 85.65 | +5.45 (+6.80%) | 762,093 |
| 19 May 2014 | INR | 74 | 81.55 | 74 | 80.2 | 80.2 | +6.25 (+8.45%) | 487,695 |
| 16 May 2014 | INR | 73.65 | 75 | 72 | 73.95 | 73.95 | +0.25 (+0.34%) | 208,271 |
| 15 May 2014 | INR | 72.6 | 74 | 72.55 | 73.7 | 73.7 | +1.1 (+1.52%) | 97,394 |
| 14 May 2014 | INR | 72.5 | 73.85 | 71.8 | 72.6 | 72.6 | +0.5 (+0.69%) | 118,396 |
| 13 May 2014 | INR | 72 | 72.5 | 70.7 | 72.1 | 72.1 | +0.4 (+0.56%) | 103,738 |
| 12 May 2014 | INR | 69.15 | 72.4 | 68 | 71.7 | 71.7 | +2.1 (+3.02%) | 135,805 |
| 9 May 2014 | INR | 69.9 | 70 | 68.35 | 69.6 | 69.6 | -0.15 (-0.22%) | 115,388 |
| 8 May 2014 | INR | 70.2 | 70.2 | 69.35 | 69.75 | 69.75 | -0.3 (-0.43%) | 23,851 |
| 7 May 2014 | INR | 69.55 | 70.4 | 69.35 | 70.05 | 70.05 | -0.1 (-0.14%) | 59,493 |
| 6 May 2014 | INR | 69.75 | 70.5 | 69.25 | 70.15 | 70.15 | +0.45 (+0.65%) | 16,468 |
| 5 May 2014 | INR | 70.4 | 70.55 | 69.45 | 69.7 | 69.7 | -1.2 (-1.69%) | 49,123 |
| 2 May 2014 | INR | 71.85 | 72.4 | 70.35 | 70.9 | 70.9 | -0.75 (-1.05%) | 29,774 |
| 30 Apr 2014 | INR | 72.8 | 73.05 | 70 | 71.65 | 71.65 | -1.4 (-1.92%) | 81,141 |
