| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 102.5 | 103.8 | 96.5 | 97.8 | 97.8 | -4.25 (-4.16%) | 1,583,681 |
| 10 Jun 2014 | INR | 107.75 | 108 | 100.8 | 102.05 | 102.05 | -5 (-4.67%) | 4,109,233 |
| 9 Jun 2014 | INR | 107.55 | 109.1 | 105 | 107.05 | 107.05 | +0.55 (+0.52%) | 5,641,793 |
| 6 Jun 2014 | INR | 107.5 | 108.5 | 104.25 | 106.5 | 106.5 | +0.5 (+0.47%) | 5,013,603 |
| 5 Jun 2014 | INR | 106.5 | 107.7 | 102.7 | 106 | 106 | -0.25 (-0.24%) | 5,014,873 |
| 4 Jun 2014 | INR | 98 | 109.45 | 96.2 | 106.25 | 106.25 | +8.9 (+9.14%) | 5,327,266 |
| 3 Jun 2014 | INR | 91.55 | 98.3 | 90.75 | 97.35 | 97.35 | +6.35 (+6.98%) | 2,816,693 |
| 2 Jun 2014 | INR | 86.9 | 91.85 | 86.55 | 91 | 91 | +4.85 (+5.63%) | 1,569,339 |
| 30 May 2014 | INR | 86.25 | 90.9 | 85.6 | 86.15 | 86.15 | +0.6 (+0.70%) | 1,896,642 |
| 29 May 2014 | INR | 88.1 | 88.85 | 84.5 | 85.55 | 85.55 | -2.45 (-2.78%) | 2,227,527 |
| 28 May 2014 | INR | 91.05 | 92 | 87 | 88 | 88 | -2.3 (-2.55%) | 1,770,799 |
| 27 May 2014 | INR | 88 | 91.25 | 83.1 | 90.3 | 90.3 | +1.9 (+2.15%) | 4,945,129 |
| 26 May 2014 | INR | 95.45 | 97.25 | 85 | 88.4 | 88.4 | -6.15 (-6.50%) | 4,834,791 |
| 23 May 2014 | INR | 98 | 98 | 92.8 | 94.55 | 94.55 | -2.7 (-2.78%) | 3,931,180 |
| 22 May 2014 | INR | 91.9 | 99.1 | 90.5 | 97.25 | 97.25 | +7.2 (+8.00%) | 7,156,027 |
| 21 May 2014 | INR | 83.45 | 92 | 81.25 | 90.05 | 90.05 | +7.05 (+8.49%) | 3,654,318 |
| 20 May 2014 | INR | 83.2 | 87.9 | 80.1 | 83 | 83 | +0.15 (+0.18%) | 2,649,264 |
| 19 May 2014 | INR | 79.1 | 84.5 | 79.1 | 82.85 | 82.85 | +4.65 (+5.95%) | 2,687,323 |
| 16 May 2014 | INR | 69.5 | 79.75 | 67.95 | 78.2 | 78.2 | +12.4 (+18.84%) | 5,848,800 |
| 15 May 2014 | INR | 68.95 | 69.6 | 65.15 | 65.8 | 65.8 | -3 (-4.36%) | 1,788,238 |
| 14 May 2014 | INR | 64.15 | 69.85 | 62.75 | 68.8 | 68.8 | +5.1 (+8.01%) | 3,779,986 |
| 13 May 2014 | INR | 64 | 66.4 | 62.6 | 63.7 | 63.7 | +0.25 (+0.39%) | 3,616,093 |
| 12 May 2014 | INR | 64.25 | 66.6 | 60.65 | 63.45 | 63.45 | -0.2 (-0.31%) | 2,883,399 |
| 9 May 2014 | INR | 60.4 | 64.35 | 60.25 | 63.65 | 63.65 | +3.05 (+5.03%) | 2,792,176 |
| 8 May 2014 | INR | 62.7 | 62.9 | 60.35 | 60.6 | 60.6 | -1.7 (-2.73%) | 459,547 |
| 7 May 2014 | INR | 63.2 | 64.1 | 61.7 | 62.3 | 62.3 | -0.9 (-1.42%) | 439,132 |
| 6 May 2014 | INR | 63.75 | 64.1 | 62.5 | 63.2 | 63.2 | -0.4 (-0.63%) | 398,788 |
| 5 May 2014 | INR | 64 | 65.15 | 62.2 | 63.6 | 63.6 | -0.1 (-0.16%) | 648,879 |
| 2 May 2014 | INR | 62.9 | 64.35 | 61.7 | 63.7 | 63.7 | +1.35 (+2.17%) | 677,537 |
| 30 Apr 2014 | INR | 65.9 | 67.1 | 61.3 | 62.35 | 62.35 | -3.15 (-4.81%) | 982,182 |
