| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 87.1 | 90 | 83.1 | 83.6 | 83.6 | -2.65 (-3.07%) | 17,605 |
| 10 Jun 2014 | INR | 84.9 | 87.4 | 84.05 | 86.25 | 86.25 | +2.25 (+2.68%) | 40,523 |
| 9 Jun 2014 | INR | 82.35 | 85.5 | 81.8 | 84 | 84 | +2.05 (+2.50%) | 43,565 |
| 6 Jun 2014 | INR | 80.5 | 84 | 79.05 | 81.95 | 81.95 | +1.35 (+1.67%) | 21,586 |
| 5 Jun 2014 | INR | 76.45 | 81.6 | 76 | 80.6 | 80.6 | +3.55 (+4.61%) | 30,952 |
| 4 Jun 2014 | INR | 75.25 | 79.5 | 75.25 | 77.05 | 77.05 | +0.05 (+0.06%) | 7,356 |
| 3 Jun 2014 | INR | 79 | 79 | 76.4 | 77 | 77 | -1.2 (-1.53%) | 4,722 |
| 2 Jun 2014 | INR | 78.7 | 79.85 | 75.85 | 78.2 | 78.2 | +1.55 (+2.02%) | 9,791 |
| 30 May 2014 | INR | 77.4 | 78.7 | 76.3 | 76.65 | 76.65 | -0.15 (-0.20%) | 5,469 |
| 29 May 2014 | INR | 78.75 | 82.95 | 75.05 | 76.8 | 76.8 | -2.9 (-3.64%) | 12,767 |
| 28 May 2014 | INR | 78 | 82.1 | 78 | 79.7 | 79.7 | +3.05 (+3.98%) | 9,145 |
| 27 May 2014 | INR | 79 | 79 | 76 | 76.65 | 76.65 | -0.5 (-0.65%) | 3,585 |
| 26 May 2014 | INR | 82.2 | 85 | 75.95 | 77.15 | 77.15 | -4.65 (-5.68%) | 16,790 |
| 23 May 2014 | INR | 81.45 | 83 | 78.45 | 81.8 | 81.8 | +1.5 (+1.87%) | 22,635 |
| 22 May 2014 | INR | 82.8 | 84.25 | 79.6 | 80.3 | 80.3 | -0.5 (-0.62%) | 22,796 |
| 21 May 2014 | INR | 85 | 87.1 | 79.8 | 80.8 | 80.8 | -3.1 (-3.69%) | 64,235 |
| 20 May 2014 | INR | 83.7 | 89.25 | 81.1 | 83.9 | 83.9 | +0.5 (+0.60%) | 78,785 |
| 19 May 2014 | INR | 84.9 | 85 | 83 | 83.4 | 83.4 | +0.55 (+0.66%) | 14,453 |
| 16 May 2014 | INR | 84 | 86.1 | 81.4 | 82.85 | 82.85 | -1.65 (-1.95%) | 14,371 |
| 15 May 2014 | INR | 86.4 | 87.5 | 84.1 | 84.5 | 84.5 | -2.5 (-2.87%) | 3,602 |
| 14 May 2014 | INR | 87.1 | 88.95 | 86.75 | 87 | 87 | +0.4 (+0.46%) | 7,433 |
| 13 May 2014 | INR | 88.3 | 89.9 | 86 | 86.6 | 86.6 | -0.8 (-0.92%) | 4,284 |
| 12 May 2014 | INR | 88.15 | 90.2 | 85.35 | 87.4 | 87.4 | +0.15 (+0.17%) | 18,019 |
| 9 May 2014 | INR | 91 | 94.8 | 86.45 | 87.25 | 87.25 | -3.25 (-3.59%) | 47,680 |
| 8 May 2014 | INR | 80.05 | 95 | 80 | 90.5 | 90.5 | +9.9 (+12.28%) | 101,005 |
| 7 May 2014 | INR | 83 | 84.2 | 79.85 | 80.6 | 80.6 | -2.4 (-2.89%) | 14,149 |
| 6 May 2014 | INR | 84.75 | 85 | 82.1 | 83 | 83 | -0.3 (-0.36%) | 7,420 |
| 5 May 2014 | INR | 87.65 | 87.9 | 82.7 | 83.3 | 83.3 | -3.9 (-4.47%) | 8,410 |
| 2 May 2014 | INR | 84.6 | 88.75 | 84.6 | 87.2 | 87.2 | +2.8 (+3.32%) | 10,775 |
| 30 Apr 2014 | INR | 87.4 | 88.8 | 83.2 | 84.4 | 84.4 | -3.4 (-3.87%) | 13,553 |
