| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 77.5 | 78.75 | 74.6 | 74.95 | 74.95 | -3.1 (-3.97%) | 33,844 |
| 10 Jun 2014 | INR | 79.25 | 79.3 | 75 | 78.05 | 78.05 | +2 (+2.63%) | 63,266 |
| 9 Jun 2014 | INR | 73 | 76.05 | 70.5 | 76.05 | 76.05 | +3.6 (+4.97%) | 75,088 |
| 6 Jun 2014 | INR | 73.15 | 75 | 72.2 | 72.45 | 72.45 | -3 (-3.98%) | 61,080 |
| 5 Jun 2014 | INR | 76.1 | 77.45 | 74 | 75.45 | 75.45 | -0.1 (-0.13%) | 106,230 |
| 4 Jun 2014 | INR | 77.9 | 77.95 | 75 | 75.55 | 75.55 | -2.45 (-3.14%) | 82,102 |
| 3 Jun 2014 | INR | 78 | 80 | 72.3 | 78 | 78 | +0.95 (+1.23%) | 211,730 |
| 2 Jun 2014 | INR | 76.45 | 78.5 | 75.55 | 77.05 | 77.05 | +2.5 (+3.35%) | 159,697 |
| 30 May 2014 | INR | 69 | 75.7 | 69 | 74.55 | 74.55 | +5.1 (+7.34%) | 183,264 |
| 29 May 2014 | INR | 73.15 | 73.35 | 69 | 69.45 | 69.45 | -3 (-4.14%) | 68,501 |
| 28 May 2014 | INR | 70.85 | 74 | 70.2 | 72.45 | 72.45 | +2.8 (+4.02%) | 102,186 |
| 27 May 2014 | INR | 74.95 | 75.5 | 66 | 69.65 | 69.65 | -3.65 (-4.98%) | 137,635 |
| 26 May 2014 | INR | 72 | 76.6 | 68.3 | 73.3 | 73.3 | +3.65 (+5.24%) | 339,813 |
| 23 May 2014 | INR | 71.6 | 72 | 69 | 69.65 | 69.65 | -0.1 (-0.14%) | 65,558 |
| 22 May 2014 | INR | 76 | 76 | 67.55 | 69.75 | 69.75 | -5.3 (-7.06%) | 196,820 |
| 21 May 2014 | INR | 72.5 | 76.25 | 69.9 | 75.05 | 75.05 | +5.7 (+8.22%) | 380,194 |
| 20 May 2014 | INR | 60.25 | 69.35 | 60.25 | 69.35 | 69.35 | +11.55 (+19.98%) | 446,089 |
| 19 May 2014 | INR | 49.55 | 57.8 | 49.55 | 57.8 | 57.8 | +9.6 (+19.92%) | 372,990 |
| 16 May 2014 | INR | 44.95 | 49.3 | 44.05 | 48.2 | 48.2 | +5.5 (+12.88%) | 279,157 |
| 15 May 2014 | INR | 44 | 44.55 | 42.5 | 42.7 | 42.7 | -1.1 (-2.51%) | 24,263 |
| 14 May 2014 | INR | 44 | 44.45 | 43.4 | 43.8 | 43.8 | +0.45 (+1.04%) | 20,228 |
| 13 May 2014 | INR | 43 | 43.9 | 42.5 | 43.35 | 43.35 | +0.7 (+1.64%) | 25,179 |
| 12 May 2014 | INR | 43.05 | 43.3 | 42.4 | 42.65 | 42.65 | +0.65 (+1.55%) | 17,823 |
| 9 May 2014 | INR | 42.7 | 42.7 | 41.65 | 42 | 42 | -0.1 (-0.24%) | 10,628 |
| 8 May 2014 | INR | 42.4 | 43.5 | 41.85 | 42.1 | 42.1 | +0.3 (+0.72%) | 29,081 |
| 7 May 2014 | INR | 42.3 | 42.9 | 41.45 | 41.8 | 41.8 | -0.65 (-1.53%) | 32,724 |
| 6 May 2014 | INR | 42.7 | 43.2 | 42.1 | 42.45 | 42.45 | +0.25 (+0.59%) | 26,734 |
| 5 May 2014 | INR | 40.95 | 43.9 | 40.85 | 42.2 | 42.2 | +1.5 (+3.69%) | 111,089 |
| 2 May 2014 | INR | 42 | 42.55 | 40.3 | 40.7 | 40.7 | -0.65 (-1.57%) | 88,630 |
| 30 Apr 2014 | INR | 41.95 | 43.1 | 40.45 | 41.35 | 41.35 | -0.85 (-2.01%) | 53,107 |
