| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 103.95 | 105.2 | 97.65 | 98.55 | 98.55 | -5.05 (-4.87%) | 193,661 |
| 10 Jun 2014 | INR | 104 | 107.7 | 102.6 | 103.6 | 103.6 | +1.9 (+1.87%) | 946,294 |
| 9 Jun 2014 | INR | 97.75 | 102.3 | 97 | 101.7 | 101.7 | +5.05 (+5.23%) | 300,103 |
| 6 Jun 2014 | INR | 96.65 | 98.85 | 95.35 | 96.65 | 96.65 | +0.95 (+0.99%) | 187,941 |
| 5 Jun 2014 | INR | 98.5 | 99.4 | 94 | 95.7 | 95.7 | -2.3 (-2.35%) | 393,683 |
| 4 Jun 2014 | INR | 85.9 | 100.4 | 85.9 | 98 | 98 | +11.9 (+13.82%) | 10,026,266 |
| 3 Jun 2014 | INR | 82.35 | 87.25 | 82.2 | 86.1 | 86.1 | +4.6 (+5.64%) | 149,143 |
| 2 Jun 2014 | INR | 80.95 | 82.5 | 79.35 | 81.5 | 81.5 | +1.6 (+2.00%) | 41,537 |
| 30 May 2014 | INR | 79.05 | 81.65 | 78.55 | 79.9 | 79.9 | +1.75 (+2.24%) | 56,685 |
| 29 May 2014 | INR | 78.95 | 79.7 | 77.85 | 78.15 | 78.15 | -0.8 (-1.01%) | 29,339 |
| 28 May 2014 | INR | 80.8 | 80.8 | 78.55 | 78.95 | 78.95 | -1.1 (-1.37%) | 72,087 |
| 27 May 2014 | INR | 83.85 | 83.85 | 79 | 80.05 | 80.05 | -3.05 (-3.67%) | 47,300 |
| 26 May 2014 | INR | 90.15 | 91.25 | 81.2 | 83.1 | 83.1 | -6.2 (-6.94%) | 103,096 |
| 23 May 2014 | INR | 89 | 91 | 88.65 | 89.3 | 89.3 | +0.9 (+1.02%) | 76,488 |
| 22 May 2014 | INR | 87.85 | 91.2 | 87.6 | 88.4 | 88.4 | +1.5 (+1.73%) | 164,746 |
| 21 May 2014 | INR | 88.55 | 89.3 | 86.1 | 86.9 | 86.9 | +0.35 (+0.40%) | 92,331 |
| 20 May 2014 | INR | 83 | 88.85 | 83 | 86.55 | 86.55 | +3.95 (+4.78%) | 223,339 |
| 19 May 2014 | INR | 77.8 | 83.7 | 77.5 | 82.6 | 82.6 | +4.85 (+6.24%) | 111,064 |
| 16 May 2014 | INR | 79.8 | 81 | 77.5 | 77.75 | 77.75 | -0.55 (-0.70%) | 53,839 |
| 15 May 2014 | INR | 81 | 81.7 | 77.75 | 78.3 | 78.3 | -2.05 (-2.55%) | 39,529 |
| 14 May 2014 | INR | 82 | 83.95 | 80 | 80.35 | 80.35 | -1.4 (-1.71%) | 59,580 |
| 13 May 2014 | INR | 78 | 82.75 | 78 | 81.75 | 81.75 | +3.65 (+4.67%) | 105,420 |
| 12 May 2014 | INR | 78.15 | 79.5 | 77.15 | 78.1 | 78.1 | -0.05 (-0.06%) | 65,102 |
| 9 May 2014 | INR | 79 | 80.1 | 77 | 78.15 | 78.15 | -0.85 (-1.08%) | 71,276 |
| 8 May 2014 | INR | 75.75 | 80.75 | 75.75 | 79 | 79 | +3.8 (+5.05%) | 166,125 |
| 7 May 2014 | INR | 76.25 | 77.85 | 74.6 | 75.2 | 75.2 | -0.5 (-0.66%) | 48,260 |
| 6 May 2014 | INR | 75 | 77.5 | 75 | 75.7 | 75.7 | -0.15 (-0.20%) | 49,950 |
| 5 May 2014 | INR | 78.7 | 79.1 | 75.35 | 75.85 | 75.85 | -2.6 (-3.31%) | 62,850 |
| 2 May 2014 | INR | 81.1 | 82.4 | 77.6 | 78.45 | 78.45 | -3.1 (-3.80%) | 234,025 |
| 30 Apr 2014 | INR | 81.3 | 83.15 | 80 | 81.55 | 81.55 | +1.65 (+2.07%) | 907,353 |
