| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 79.5 | 82.5 | 78.55 | 81.95 | 81.95 | +3 (+3.80%) | 275,363 |
| 16 Jun 2014 | INR | 81.3 | 81.8 | 75.8 | 78.95 | 78.95 | -2.35 (-2.89%) | 282,782 |
| 13 Jun 2014 | INR | 88.95 | 88.95 | 79 | 81.3 | 81.3 | -6.8 (-7.72%) | 589,386 |
| 12 Jun 2014 | INR | 88 | 91.3 | 86.3 | 88.1 | 88.1 | +1.95 (+2.26%) | 671,562 |
| 11 Jun 2014 | INR | 84.6 | 90 | 84.1 | 86.15 | 86.15 | +2.3 (+2.74%) | 1,327,133 |
| 10 Jun 2014 | INR | 83.75 | 86.4 | 82.5 | 83.85 | 83.85 | +1.35 (+1.64%) | 817,259 |
| 9 Jun 2014 | INR | 79 | 84.7 | 77.5 | 82.5 | 82.5 | +3.7 (+4.70%) | 846,029 |
| 6 Jun 2014 | INR | 78.7 | 80 | 77.1 | 78.8 | 78.8 | +0.75 (+0.96%) | 305,057 |
| 5 Jun 2014 | INR | 78.4 | 79.95 | 75.25 | 78.05 | 78.05 | +0.7 (+0.90%) | 459,949 |
| 4 Jun 2014 | INR | 78.3 | 80 | 76.25 | 77.35 | 77.35 | -0.6 (-0.77%) | 315,498 |
| 3 Jun 2014 | INR | 79.65 | 79.9 | 77.25 | 77.95 | 77.95 | -0.8 (-1.02%) | 214,442 |
| 2 Jun 2014 | INR | 78.85 | 81.55 | 78.1 | 78.75 | 78.75 | +0.45 (+0.57%) | 305,738 |
| 30 May 2014 | INR | 77.6 | 81.7 | 74.85 | 78.3 | 78.3 | +1.4 (+1.82%) | 778,668 |
| 29 May 2014 | INR | 79.2 | 84.5 | 75.35 | 76.9 | 76.9 | -1.5 (-1.91%) | 1,921,055 |
| 28 May 2014 | INR | 67.8 | 80.45 | 67.1 | 78.4 | 78.4 | +11.35 (+16.93%) | 2,369,716 |
| 27 May 2014 | INR | 68.5 | 68.8 | 62.1 | 67.05 | 67.05 | -0.6 (-0.89%) | 251,718 |
| 26 May 2014 | INR | 77.95 | 79.7 | 62.1 | 67.65 | 67.65 | -9.65 (-12.48%) | 735,075 |
| 23 May 2014 | INR | 76.9 | 81.7 | 76.35 | 77.3 | 77.3 | +1.65 (+2.18%) | 1,934,298 |
| 22 May 2014 | INR | 72.05 | 76.5 | 72.05 | 75.65 | 75.65 | +3.15 (+4.34%) | 796,837 |
| 21 May 2014 | INR | 73.4 | 76 | 69 | 72.5 | 72.5 | -0.5 (-0.68%) | 1,124,963 |
| 20 May 2014 | INR | 65.5 | 76.25 | 62.2 | 73 | 73 | +8.2 (+12.65%) | 2,936,128 |
| 19 May 2014 | INR | 60.8 | 65.8 | 60.2 | 64.8 | 64.8 | +4.7 (+7.82%) | 478,468 |
| 16 May 2014 | INR | 60.85 | 62.2 | 59.5 | 60.1 | 60.1 | +1 (+1.69%) | 216,124 |
| 15 May 2014 | INR | 61 | 61.45 | 57.55 | 59.1 | 59.1 | -2.05 (-3.35%) | 152,720 |
| 14 May 2014 | INR | 61.3 | 62.3 | 60.25 | 61.15 | 61.15 | +0.5 (+0.82%) | 156,588 |
| 13 May 2014 | INR | 64.4 | 64.4 | 60.1 | 60.65 | 60.65 | -0.5 (-0.82%) | 869,406 |
| 12 May 2014 | INR | 57.15 | 61.65 | 57 | 61.15 | 61.15 | +4.05 (+7.09%) | 426,316 |
| 9 May 2014 | INR | 56.6 | 57.8 | 56.3 | 57.1 | 57.1 | -0.05 (-0.09%) | 50,440 |
| 8 May 2014 | INR | 57.6 | 58.3 | 56.7 | 57.15 | 57.15 | -0.25 (-0.44%) | 25,278 |
| 7 May 2014 | INR | 58.45 | 59 | 57.1 | 57.4 | 57.4 | -0.3 (-0.52%) | 93,922 |
