| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 64.2 | 66.6 | 61.7 | 63.5 | 63.5 | -0.35 (-0.55%) | 245,312 |
| 10 Jun 2014 | INR | 64.7 | 65.9 | 63 | 63.85 | 63.85 | -0.65 (-1.01%) | 66,633 |
| 9 Jun 2014 | INR | 65.25 | 66.2 | 64.05 | 64.5 | 64.5 | -0.9 (-1.38%) | 129,213 |
| 6 Jun 2014 | INR | 67 | 67.95 | 64.2 | 65.4 | 65.4 | -1.6 (-2.39%) | 124,449 |
| 5 Jun 2014 | INR | 64 | 68.3 | 64 | 67 | 67 | +3 (+4.69%) | 269,163 |
| 4 Jun 2014 | INR | 63.85 | 65.9 | 63.55 | 64 | 64 | -0.1 (-0.16%) | 115,004 |
| 3 Jun 2014 | INR | 63.25 | 66.25 | 63.25 | 64.1 | 64.1 | +0.1 (+0.16%) | 139,813 |
| 2 Jun 2014 | INR | 68.65 | 69 | 63.7 | 64 | 64 | -2.45 (-3.69%) | 328,995 |
| 30 May 2014 | INR | 68 | 68 | 63.75 | 66.45 | 66.45 | -0.95 (-1.41%) | 364,757 |
| 29 May 2014 | INR | 64.5 | 68.3 | 63.85 | 67.4 | 67.4 | +3.1 (+4.82%) | 360,194 |
| 28 May 2014 | INR | 62.9 | 66.15 | 60.1 | 64.3 | 64.3 | +2.6 (+4.21%) | 672,091 |
| 27 May 2014 | INR | 56.5 | 62.5 | 53 | 61.7 | 61.7 | +4.85 (+8.53%) | 325,313 |
| 26 May 2014 | INR | 61 | 62.6 | 54.8 | 56.85 | 56.85 | -4 (-6.57%) | 398,508 |
| 23 May 2014 | INR | 63.95 | 64.9 | 60.5 | 60.85 | 60.85 | -2.3 (-3.64%) | 478,597 |
| 22 May 2014 | INR | 60.5 | 64.35 | 59.6 | 63.15 | 63.15 | +3.45 (+5.78%) | 437,462 |
| 21 May 2014 | INR | 57 | 60.2 | 54 | 59.7 | 59.7 | +2.95 (+5.20%) | 531,650 |
| 20 May 2014 | INR | 53.65 | 58.2 | 50.85 | 56.75 | 56.75 | +4.3 (+8.20%) | 805,274 |
| 19 May 2014 | INR | 48.7 | 53.9 | 48.7 | 52.45 | 52.45 | +4.5 (+9.38%) | 780,568 |
| 16 May 2014 | INR | 44.75 | 50.4 | 42.75 | 47.95 | 47.95 | +4.6 (+10.61%) | 1,130,407 |
| 15 May 2014 | INR | 44 | 44.4 | 41.5 | 43.35 | 43.35 | -0.15 (-0.34%) | 340,791 |
| 14 May 2014 | INR | 40.3 | 43.9 | 40.25 | 43.5 | 43.5 | +3.45 (+8.61%) | 551,605 |
| 13 May 2014 | INR | 38 | 40.7 | 38 | 40.05 | 40.05 | +2.45 (+6.52%) | 241,677 |
| 12 May 2014 | INR | 38 | 38.95 | 37.25 | 37.6 | 37.6 | +0.05 (+0.13%) | 150,395 |
| 9 May 2014 | INR | 38 | 38.45 | 36.8 | 37.55 | 37.55 | +0.85 (+2.32%) | 136,721 |
| 8 May 2014 | INR | 38 | 38 | 36.5 | 36.7 | 36.7 | -0.75 (-2.00%) | 92,983 |
| 7 May 2014 | INR | 36.9 | 38.75 | 36.15 | 37.45 | 37.45 | +1.1 (+3.03%) | 1,417,419 |
| 6 May 2014 | INR | 37.25 | 37.25 | 36.1 | 36.35 | 36.35 | 0.0 (0.0%) | 80,780 |
| 5 May 2014 | INR | 37 | 37.9 | 36.1 | 36.35 | 36.35 | -0.65 (-1.76%) | 86,938 |
| 2 May 2014 | INR | 37.7 | 38.4 | 36.9 | 37 | 37 | -0.2 (-0.54%) | 62,312 |
| 30 Apr 2014 | INR | 39.3 | 40 | 36.35 | 37.2 | 37.2 | -1.75 (-4.49%) | 141,229 |
