| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 76.55 | 79.55 | 75.1 | 79.3 | 79.3 | +1.55 (+1.99%) | 954,181 |
| 16 Jun 2014 | INR | 76.8 | 79.6 | 73.6 | 77.75 | 77.75 | +1.05 (+1.37%) | 1,527,227 |
| 13 Jun 2014 | INR | 81.4 | 82.6 | 75.1 | 76.7 | 76.7 | -3.8 (-4.72%) | 1,450,117 |
| 12 Jun 2014 | INR | 81.5 | 83.3 | 78.7 | 80.5 | 80.5 | -0.5 (-0.62%) | 1,608,711 |
| 11 Jun 2014 | INR | 83.05 | 85 | 80.35 | 81 | 81 | -2.7 (-3.23%) | 1,399,272 |
| 10 Jun 2014 | INR | 86.3 | 86.3 | 83 | 83.7 | 83.7 | -2.5 (-2.90%) | 1,299,829 |
| 9 Jun 2014 | INR | 86.05 | 89 | 85.9 | 86.2 | 86.2 | +0.55 (+0.64%) | 2,411,417 |
| 6 Jun 2014 | INR | 86.25 | 87.5 | 85 | 85.65 | 85.65 | 0.0 (0.0%) | 2,141,727 |
| 5 Jun 2014 | INR | 85 | 86.75 | 84.55 | 85.65 | 85.65 | +1 (+1.18%) | 2,342,800 |
| 4 Jun 2014 | INR | 82.05 | 85 | 81.6 | 84.65 | 84.65 | +1.95 (+2.36%) | 2,309,111 |
| 3 Jun 2014 | INR | 84 | 84.6 | 79 | 82.7 | 82.7 | -0.7 (-0.84%) | 3,818,544 |
| 2 Jun 2014 | INR | 75.1 | 84 | 75.1 | 83.4 | 83.4 | +8.45 (+11.27%) | 4,341,674 |
| 30 May 2014 | INR | 78.2 | 78.9 | 74.55 | 74.95 | 74.95 | -2.7 (-3.48%) | 1,032,739 |
| 29 May 2014 | INR | 78.05 | 80.95 | 76 | 77.65 | 77.65 | -0.35 (-0.45%) | 2,139,850 |
| 28 May 2014 | INR | 77 | 79.95 | 77 | 78 | 78 | +0.6 (+0.78%) | 1,324,523 |
| 27 May 2014 | INR | 79.7 | 80 | 72.1 | 77.4 | 77.4 | -1.25 (-1.59%) | 2,074,444 |
| 26 May 2014 | INR | 76.05 | 85.6 | 74.55 | 78.65 | 78.65 | +4.15 (+5.57%) | 8,866,354 |
| 23 May 2014 | INR | 69.8 | 75.8 | 69.1 | 74.5 | 74.5 | +5.6 (+8.13%) | 3,322,579 |
| 22 May 2014 | INR | 67.8 | 70.7 | 67.15 | 68.9 | 68.9 | +2.05 (+3.07%) | 2,170,907 |
| 21 May 2014 | INR | 67 | 68 | 65.3 | 66.85 | 66.85 | -0.25 (-0.37%) | 1,508,030 |
| 20 May 2014 | INR | 68 | 69.2 | 64.25 | 67.1 | 67.1 | -0.15 (-0.22%) | 2,227,536 |
| 19 May 2014 | INR | 63.25 | 67.9 | 62.5 | 67.25 | 67.25 | +4.95 (+7.95%) | 2,829,647 |
| 16 May 2014 | INR | 64 | 68 | 61.6 | 62.3 | 62.3 | +0.15 (+0.24%) | 4,558,680 |
| 15 May 2014 | INR | 62.65 | 65.8 | 61.6 | 62.15 | 62.15 | +0.15 (+0.24%) | 2,828,335 |
| 14 May 2014 | INR | 55.3 | 63.3 | 55.3 | 62 | 62 | +6.7 (+12.12%) | 4,967,252 |
| 13 May 2014 | INR | 53.7 | 57.6 | 53.6 | 55.3 | 55.3 | +2 (+3.75%) | 1,999,005 |
| 12 May 2014 | INR | 53.55 | 54.4 | 53.1 | 53.3 | 53.3 | -0.4 (-0.74%) | 1,074,474 |
| 9 May 2014 | INR | 52.3 | 54.25 | 52 | 53.7 | 53.7 | +1.3 (+2.48%) | 808,136 |
| 8 May 2014 | INR | 52.7 | 53.7 | 52.05 | 52.4 | 52.4 | -0.1 (-0.19%) | 487,658 |
| 7 May 2014 | INR | 53.9 | 54.25 | 52.1 | 52.5 | 52.5 | -1.4 (-2.60%) | 602,313 |
