| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 83 | 84.75 | 81.05 | 81.55 | 81.55 | -0.1 (-0.12%) | 98,362 |
| 10 Jun 2014 | INR | 82.7 | 82.7 | 79 | 81.65 | 81.65 | -0.15 (-0.18%) | 41,481 |
| 9 Jun 2014 | INR | 80.55 | 82.9 | 80.55 | 81.8 | 81.8 | +2.05 (+2.57%) | 60,274 |
| 6 Jun 2014 | INR | 79.35 | 81.55 | 79.35 | 79.75 | 79.75 | +0.75 (+0.95%) | 51,538 |
| 5 Jun 2014 | INR | 78.15 | 80.5 | 77.15 | 79 | 79 | +1.3 (+1.67%) | 69,479 |
| 4 Jun 2014 | INR | 78.45 | 79.65 | 77.2 | 77.7 | 77.7 | -0.45 (-0.58%) | 36,496 |
| 3 Jun 2014 | INR | 75.45 | 79 | 75.05 | 78.15 | 78.15 | +3.1 (+4.13%) | 142,392 |
| 2 Jun 2014 | INR | 74.8 | 75.9 | 73.9 | 75.05 | 75.05 | +1.25 (+1.69%) | 57,486 |
| 30 May 2014 | INR | 76.05 | 76.05 | 73.55 | 73.8 | 73.8 | -2.65 (-3.47%) | 46,249 |
| 29 May 2014 | INR | 77.65 | 77.95 | 75.15 | 76.45 | 76.45 | -1.2 (-1.55%) | 20,713 |
| 28 May 2014 | INR | 76.05 | 79.5 | 76.05 | 77.65 | 77.65 | +1.45 (+1.90%) | 21,878 |
| 27 May 2014 | INR | 78.15 | 78.15 | 74.8 | 76.2 | 76.2 | -1.3 (-1.68%) | 25,830 |
| 26 May 2014 | INR | 83.4 | 83.9 | 76.25 | 77.5 | 77.5 | -4.7 (-5.72%) | 44,414 |
| 23 May 2014 | INR | 84.7 | 86 | 81.75 | 82.2 | 82.2 | -1.9 (-2.26%) | 34,772 |
| 22 May 2014 | INR | 83.05 | 88.4 | 83 | 84.1 | 84.1 | +3.5 (+4.34%) | 149,726 |
| 21 May 2014 | INR | 79.75 | 82.45 | 79 | 80.6 | 80.6 | +1.75 (+2.22%) | 71,461 |
| 20 May 2014 | INR | 76.05 | 80 | 76.05 | 78.85 | 78.85 | +3.5 (+4.64%) | 45,078 |
| 19 May 2014 | INR | 76 | 76.7 | 75 | 75.35 | 75.35 | +0.9 (+1.21%) | 54,816 |
| 16 May 2014 | INR | 76.5 | 79.95 | 73 | 74.45 | 74.45 | -3.2 (-4.12%) | 32,945 |
| 15 May 2014 | INR | 81.05 | 82.2 | 76 | 77.65 | 77.65 | -0.5 (-0.64%) | 179,371 |
| 14 May 2014 | INR | 74.8 | 78.85 | 73.95 | 78.15 | 78.15 | +4.2 (+5.68%) | 47,216 |
| 13 May 2014 | INR | 73.8 | 75.25 | 72.8 | 73.95 | 73.95 | +1.1 (+1.51%) | 10,733 |
| 12 May 2014 | INR | 74 | 74 | 72.3 | 72.85 | 72.85 | -0.3 (-0.41%) | 6,953 |
| 9 May 2014 | INR | 75.15 | 75.4 | 72.75 | 73.15 | 73.15 | -1.3 (-1.75%) | 14,350 |
| 8 May 2014 | INR | 72.55 | 75.45 | 71.15 | 74.45 | 74.45 | +2.05 (+2.83%) | 23,999 |
| 7 May 2014 | INR | 72.6 | 73.35 | 72.3 | 72.4 | 72.4 | -0.5 (-0.69%) | 4,613 |
| 6 May 2014 | INR | 76.45 | 76.45 | 72.6 | 72.9 | 72.9 | +0.3 (+0.41%) | 7,360 |
| 5 May 2014 | INR | 74.75 | 74.75 | 72.15 | 72.6 | 72.6 | -1.15 (-1.56%) | 10,054 |
| 2 May 2014 | INR | 74.4 | 74.4 | 73.7 | 73.75 | 73.75 | 0.0 (0.0%) | 4,572 |
| 30 Apr 2014 | INR | 75.7 | 76.85 | 73 | 73.75 | 73.75 | +0.2 (+0.27%) | 48,044 |
