| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 59.6 | 61.05 | 56.25 | 57.65 | 57.65 | -1.8 (-3.03%) | 28,338 |
| 10 Jun 2014 | INR | 61.7 | 61.8 | 56.6 | 59.45 | 59.45 | -0.7 (-1.16%) | 44,890 |
| 9 Jun 2014 | INR | 57.45 | 63.85 | 57.45 | 60.15 | 60.15 | +3.4 (+5.99%) | 170,353 |
| 6 Jun 2014 | INR | 53.5 | 57.65 | 52.05 | 56.75 | 56.75 | +4.1 (+7.79%) | 83,438 |
| 5 Jun 2014 | INR | 50.65 | 55 | 50 | 52.65 | 52.65 | +3.2 (+6.47%) | 30,612 |
| 4 Jun 2014 | INR | 48.15 | 49.9 | 48.1 | 49.45 | 49.45 | +0.35 (+0.71%) | 9,642 |
| 3 Jun 2014 | INR | 50.35 | 51 | 48.55 | 49.1 | 49.1 | -0.65 (-1.31%) | 9,915 |
| 2 Jun 2014 | INR | 51 | 52.3 | 49.35 | 49.75 | 49.75 | +0.15 (+0.30%) | 19,118 |
| 30 May 2014 | INR | 51.25 | 51.25 | 49.3 | 49.6 | 49.6 | -0.6 (-1.20%) | 4,835 |
| 29 May 2014 | INR | 53.15 | 53.15 | 49.5 | 50.2 | 50.2 | -3.55 (-6.60%) | 39,388 |
| 28 May 2014 | INR | 53.7 | 54.4 | 53 | 53.75 | 53.75 | +1.65 (+3.17%) | 33,668 |
| 27 May 2014 | INR | 55.45 | 55.45 | 51 | 52.1 | 52.1 | -0.9 (-1.70%) | 37,502 |
| 26 May 2014 | INR | 57 | 58.25 | 52.4 | 53 | 53 | -3.5 (-6.19%) | 51,395 |
| 23 May 2014 | INR | 53.45 | 57.3 | 53.2 | 56.5 | 56.5 | +3.6 (+6.81%) | 65,357 |
| 22 May 2014 | INR | 53.45 | 55 | 52.25 | 52.9 | 52.9 | +0.4 (+0.76%) | 33,851 |
| 21 May 2014 | INR | 47 | 52.7 | 47 | 52.5 | 52.5 | +4.55 (+9.49%) | 22,392 |
| 20 May 2014 | INR | 48 | 48.2 | 46.8 | 47.95 | 47.95 | +0.9 (+1.91%) | 18,811 |
| 19 May 2014 | INR | 46.15 | 47.5 | 46.15 | 47.05 | 47.05 | +0.3 (+0.64%) | 6,668 |
| 16 May 2014 | INR | 47.3 | 48.6 | 45.4 | 46.75 | 46.75 | -0.4 (-0.85%) | 8,727 |
| 15 May 2014 | INR | 49.1 | 49.1 | 47.1 | 47.15 | 47.15 | -0.9 (-1.87%) | 5,274 |
| 14 May 2014 | INR | 48.9 | 49.3 | 47.5 | 48.05 | 48.05 | -0.4 (-0.83%) | 8,933 |
| 13 May 2014 | INR | 48.5 | 49 | 47.7 | 48.45 | 48.45 | +0.2 (+0.41%) | 6,940 |
| 12 May 2014 | INR | 49.6 | 49.6 | 48.2 | 48.25 | 48.25 | -0.95 (-1.93%) | 4,541 |
| 9 May 2014 | INR | 49.9 | 50 | 48.35 | 49.2 | 49.2 | -0.2 (-0.40%) | 5,032 |
| 8 May 2014 | INR | 50 | 50.2 | 49.25 | 49.4 | 49.4 | -0.4 (-0.80%) | 3,440 |
| 7 May 2014 | INR | 49.5 | 54 | 49 | 49.8 | 49.8 | +0.65 (+1.32%) | 36,907 |
| 6 May 2014 | INR | 50.8 | 51 | 49.1 | 49.15 | 49.15 | -1.1 (-2.19%) | 5,095 |
| 5 May 2014 | INR | 52.3 | 52.3 | 50.2 | 50.25 | 50.25 | -0.7 (-1.37%) | 6,296 |
| 2 May 2014 | INR | 51.75 | 51.75 | 49.5 | 50.95 | 50.95 | +0.5 (+0.99%) | 9,196 |
| 30 Apr 2014 | INR | 52.8 | 52.8 | 50.3 | 50.45 | 50.45 | -1.8 (-3.44%) | 6,186 |
