| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 100.9 | 106.65 | 98.05 | 100.65 | 100.65 | +0.65 (+0.65%) | 138,485 |
| 10 Jun 2014 | INR | 103.5 | 103.9 | 96 | 100 | 100 | -2.55 (-2.49%) | 153,077 |
| 9 Jun 2014 | INR | 92.9 | 104.7 | 92.6 | 102.55 | 102.55 | +10.8 (+11.77%) | 325,892 |
| 6 Jun 2014 | INR | 87.5 | 96 | 87.5 | 91.75 | 91.75 | +4.7 (+5.40%) | 232,181 |
| 5 Jun 2014 | INR | 80.9 | 89.6 | 80.9 | 87.05 | 87.05 | +0.45 (+0.52%) | 51,694 |
| 4 Jun 2014 | INR | 87 | 87.75 | 85.3 | 86.6 | 86.6 | -0.2 (-0.23%) | 32,531 |
| 3 Jun 2014 | INR | 88.8 | 88.8 | 85.1 | 86.8 | 86.8 | -1.55 (-1.75%) | 25,201 |
| 2 Jun 2014 | INR | 82.45 | 89.15 | 82 | 88.35 | 88.35 | +6.85 (+8.40%) | 51,650 |
| 30 May 2014 | INR | 83.05 | 84.6 | 80 | 81.5 | 81.5 | -1.7 (-2.04%) | 16,717 |
| 29 May 2014 | INR | 85.45 | 85.45 | 81.55 | 83.2 | 83.2 | +0.45 (+0.54%) | 28,660 |
| 28 May 2014 | INR | 81.85 | 83.25 | 81.6 | 82.75 | 82.75 | +1.35 (+1.66%) | 21,617 |
| 27 May 2014 | INR | 82.3 | 83.75 | 77.75 | 81.4 | 81.4 | -1.65 (-1.99%) | 29,075 |
| 26 May 2014 | INR | 89 | 89 | 80.55 | 83.05 | 83.05 | -4.15 (-4.76%) | 62,174 |
| 23 May 2014 | INR | 84.7 | 91.4 | 84.15 | 87.2 | 87.2 | +3.35 (+4.00%) | 247,358 |
| 22 May 2014 | INR | 85 | 87.25 | 83.35 | 83.85 | 83.85 | +0.1 (+0.12%) | 83,084 |
| 21 May 2014 | INR | 87 | 88 | 82.4 | 83.75 | 83.75 | -1.65 (-1.93%) | 106,768 |
| 20 May 2014 | INR | 85.15 | 90.5 | 84.4 | 85.4 | 85.4 | +2.2 (+2.64%) | 148,234 |
| 19 May 2014 | INR | 80.4 | 84.6 | 80.2 | 83.2 | 83.2 | +3.55 (+4.46%) | 112,817 |
| 16 May 2014 | INR | 74.2 | 81.7 | 74.2 | 79.65 | 79.65 | +2.45 (+3.17%) | 27,594 |
| 15 May 2014 | INR | 80.2 | 81.5 | 76.55 | 77.2 | 77.2 | -3 (-3.74%) | 14,416 |
| 14 May 2014 | INR | 82.6 | 84.6 | 79.15 | 80.2 | 80.2 | +0.8 (+1.01%) | 32,482 |
| 13 May 2014 | INR | 77 | 80.8 | 77 | 79.4 | 79.4 | +3 (+3.93%) | 74,091 |
| 12 May 2014 | INR | 74 | 77 | 73.8 | 76.4 | 76.4 | +1.45 (+1.93%) | 70,733 |
| 9 May 2014 | INR | 70.25 | 75.35 | 70.25 | 74.95 | 74.95 | +4.65 (+6.61%) | 45,434 |
| 8 May 2014 | INR | 72.7 | 72.7 | 70.25 | 70.3 | 70.3 | -0.75 (-1.06%) | 4,350 |
| 7 May 2014 | INR | 70.8 | 71.25 | 70.25 | 71.05 | 71.05 | +0.45 (+0.64%) | 9,959 |
| 6 May 2014 | INR | 70.5 | 72.15 | 69.7 | 70.6 | 70.6 | +0.7 (+1.00%) | 17,342 |
| 5 May 2014 | INR | 74 | 74.35 | 68.75 | 69.9 | 69.9 | -1.35 (-1.89%) | 29,004 |
| 2 May 2014 | INR | 72.95 | 73.5 | 70.25 | 71.25 | 71.25 | -1.3 (-1.79%) | 7,145 |
| 30 Apr 2014 | INR | 73.7 | 76.75 | 68.15 | 72.55 | 72.55 | -0.3 (-0.41%) | 69,004 |
