| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 63 | 65.2 | 61.4 | 61.8 | 61.8 | -1.6 (-2.52%) | 3,344,474 |
| 10 Jun 2014 | INR | 64.6 | 64.85 | 62.1 | 63.4 | 63.4 | -0.95 (-1.48%) | 1,850,983 |
| 9 Jun 2014 | INR | 64.1 | 64.9 | 63.65 | 64.35 | 64.35 | +0.6 (+0.94%) | 2,147,629 |
| 6 Jun 2014 | INR | 64.35 | 64.7 | 62.65 | 63.75 | 63.75 | -0.05 (-0.08%) | 2,506,756 |
| 5 Jun 2014 | INR | 63.3 | 64.1 | 61.9 | 63.8 | 63.8 | +0.9 (+1.43%) | 2,729,768 |
| 4 Jun 2014 | INR | 61.9 | 63.15 | 61.6 | 62.9 | 62.9 | +1.2 (+1.94%) | 2,354,392 |
| 3 Jun 2014 | INR | 62.15 | 62.6 | 61 | 61.7 | 61.7 | -0.05 (-0.08%) | 2,293,320 |
| 2 Jun 2014 | INR | 60.95 | 62.1 | 60.5 | 61.75 | 61.75 | +1.45 (+2.40%) | 2,082,114 |
| 30 May 2014 | INR | 59.5 | 60.9 | 58.6 | 60.3 | 60.3 | +1.4 (+2.38%) | 1,906,850 |
| 29 May 2014 | INR | 59.7 | 60.35 | 58.6 | 58.9 | 58.9 | -1.1 (-1.83%) | 1,561,846 |
| 28 May 2014 | INR | 59.9 | 60.8 | 59.25 | 60 | 60 | +0.65 (+1.10%) | 2,001,003 |
| 27 May 2014 | INR | 60.7 | 61.2 | 56.55 | 59.35 | 59.35 | -1.55 (-2.55%) | 3,501,743 |
| 26 May 2014 | INR | 66.15 | 68.5 | 55.95 | 60.9 | 60.9 | -4.5 (-6.88%) | 7,224,358 |
| 23 May 2014 | INR | 64.9 | 65.95 | 64.6 | 65.4 | 65.4 | +1.15 (+1.79%) | 3,121,081 |
| 22 May 2014 | INR | 63.35 | 64.95 | 62.95 | 64.25 | 64.25 | +2 (+3.21%) | 4,254,834 |
| 21 May 2014 | INR | 60.9 | 62.75 | 59.6 | 62.25 | 62.25 | +2.05 (+3.41%) | 6,020,641 |
| 20 May 2014 | INR | 61.1 | 61.9 | 59.05 | 60.2 | 60.2 | +0.3 (+0.50%) | 4,714,648 |
| 19 May 2014 | INR | 55.7 | 60.2 | 55.65 | 59.9 | 59.9 | +4.25 (+7.64%) | 7,001,803 |
| 16 May 2014 | INR | 58.55 | 59.5 | 55.3 | 55.65 | 55.65 | +0.7 (+1.27%) | 10,258,808 |
| 15 May 2014 | INR | 55 | 56.75 | 53.5 | 54.95 | 54.95 | +0.4 (+0.73%) | 8,664,180 |
| 14 May 2014 | INR | 54.2 | 55.6 | 53.5 | 54.55 | 54.55 | +1 (+1.87%) | 3,711,552 |
| 13 May 2014 | INR | 51.25 | 53.8 | 50.65 | 53.55 | 53.55 | +3.8 (+7.64%) | 6,889,373 |
| 12 May 2014 | INR | 50.2 | 51.3 | 49.3 | 49.75 | 49.75 | +0.15 (+0.30%) | 3,183,959 |
| 9 May 2014 | INR | 47 | 50.2 | 46.75 | 49.6 | 49.6 | +2.6 (+5.53%) | 2,344,926 |
| 8 May 2014 | INR | 48.75 | 48.8 | 46.8 | 47 | 47 | -1.4 (-2.89%) | 873,539 |
| 7 May 2014 | INR | 49 | 49.25 | 48.1 | 48.4 | 48.4 | -0.55 (-1.12%) | 673,467 |
| 6 May 2014 | INR | 48.8 | 49.85 | 48.25 | 48.95 | 48.95 | +0.55 (+1.14%) | 922,178 |
| 5 May 2014 | INR | 48.3 | 49.65 | 46.95 | 48.4 | 48.4 | +0.45 (+0.94%) | 1,205,656 |
| 2 May 2014 | INR | 48.5 | 49.2 | 47.7 | 47.95 | 47.95 | -0.35 (-0.72%) | 1,153,738 |
| 30 Apr 2014 | INR | 51.5 | 51.9 | 44.6 | 48.3 | 48.3 | -2.8 (-5.48%) | 2,719,689 |
