| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 60.4 | 65.7 | 60.3 | 63.4 | 63.4 | +3.65 (+6.11%) | 195,801 |
| 16 Jun 2014 | INR | 59 | 60.5 | 58.65 | 59.75 | 59.75 | +0.2 (+0.34%) | 37,712 |
| 13 Jun 2014 | INR | 64.6 | 65 | 59 | 59.55 | 59.55 | -3.25 (-5.18%) | 183,112 |
| 12 Jun 2014 | INR | 60.5 | 63.8 | 57.75 | 62.8 | 62.8 | +1.6 (+2.61%) | 74,023 |
| 11 Jun 2014 | INR | 61.8 | 63.5 | 60.3 | 61.2 | 61.2 | +0.3 (+0.49%) | 131,159 |
| 10 Jun 2014 | INR | 59.9 | 61.8 | 57.85 | 60.9 | 60.9 | +0.65 (+1.08%) | 71,541 |
| 9 Jun 2014 | INR | 54.4 | 62.15 | 54.4 | 60.25 | 60.25 | +3.25 (+5.70%) | 210,901 |
| 6 Jun 2014 | INR | 59.5 | 59.5 | 55.3 | 57 | 57 | -0.35 (-0.61%) | 42,925 |
| 5 Jun 2014 | INR | 60 | 60 | 54.75 | 57.35 | 57.35 | -1.4 (-2.38%) | 69,245 |
| 4 Jun 2014 | INR | 59 | 62.4 | 58.1 | 58.75 | 58.75 | -0.6 (-1.01%) | 173,809 |
| 3 Jun 2014 | INR | 56.05 | 60.8 | 55.1 | 59.35 | 59.35 | +3.75 (+6.74%) | 375,162 |
| 2 Jun 2014 | INR | 53 | 57.7 | 50 | 55.6 | 55.6 | +6.25 (+12.66%) | 326,826 |
| 30 May 2014 | INR | 49 | 50.5 | 41.7 | 49.35 | 49.35 | +1.25 (+2.60%) | 25,964 |
| 29 May 2014 | INR | 50.5 | 50.5 | 47.25 | 48.1 | 48.1 | +0.2 (+0.42%) | 6,778 |
| 28 May 2014 | INR | 48 | 49.1 | 46.6 | 47.9 | 47.9 | +1.4 (+3.01%) | 15,679 |
| 27 May 2014 | INR | 46.15 | 48.3 | 46 | 46.5 | 46.5 | -0.5 (-1.06%) | 12,973 |
| 26 May 2014 | INR | 49.5 | 51.8 | 46 | 47 | 47 | -2.5 (-5.05%) | 35,414 |
| 23 May 2014 | INR | 51.15 | 52 | 49 | 49.5 | 49.5 | -1.1 (-2.17%) | 24,304 |
| 22 May 2014 | INR | 49.4 | 53 | 48.5 | 50.6 | 50.6 | +2.25 (+4.65%) | 83,175 |
| 21 May 2014 | INR | 48 | 49.7 | 47.2 | 48.35 | 48.35 | -0.45 (-0.92%) | 36,268 |
| 20 May 2014 | INR | 47.1 | 49.9 | 46.6 | 48.8 | 48.8 | +2.8 (+6.09%) | 39,746 |
| 19 May 2014 | INR | 43.5 | 49.15 | 43.5 | 46 | 46 | +2.35 (+5.38%) | 56,596 |
| 16 May 2014 | INR | 44.05 | 44.9 | 42.2 | 43.65 | 43.65 | +0.6 (+1.39%) | 21,668 |
| 15 May 2014 | INR | 43.7 | 44.8 | 43 | 43.05 | 43.05 | -0.7 (-1.60%) | 8,226 |
| 14 May 2014 | INR | 44 | 45 | 43.5 | 43.75 | 43.75 | -0.2 (-0.46%) | 9,902 |
| 13 May 2014 | INR | 46 | 46.8 | 43.5 | 43.95 | 43.95 | +0.05 (+0.11%) | 13,383 |
| 12 May 2014 | INR | 46 | 46.95 | 43.7 | 43.9 | 43.9 | -1.65 (-3.62%) | 39,557 |
| 9 May 2014 | INR | 49 | 49.5 | 45.25 | 45.55 | 45.55 | -3.15 (-6.47%) | 77,920 |
| 8 May 2014 | INR | 43.9 | 49.2 | 43.9 | 48.7 | 48.7 | +7.7 (+18.78%) | 439,770 |
| 7 May 2014 | INR | 44 | 44 | 40.5 | 41 | 41 | -1.75 (-4.09%) | 9,496 |
