| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | INR | 55.55 | 55.55 | 55.5 | 55.5 | 55.5 | -0.1 (-0.18%) | 178,500 |
| 6 Jun 2014 | INR | 55.25 | 55.6 | 55.25 | 55.6 | 55.6 | +0.1 (+0.18%) | 71,000 |
| 5 Jun 2014 | INR | 55.3 | 63 | 54.5 | 55.5 | 55.5 | +0.2 (+0.36%) | 172,000 |
| 4 Jun 2014 | INR | 55.25 | 55.35 | 53.2 | 55.3 | 55.3 | 0.0 (0.0%) | 287,420 |
| 3 Jun 2014 | INR | 55.25 | 55.3 | 55.25 | 55.3 | 55.3 | -0.15 (-0.27%) | 153,000 |
| 2 Jun 2014 | INR | 55.2 | 55.5 | 55.15 | 55.45 | 55.45 | +0.05 (+0.09%) | 121,490 |
| 30 May 2014 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | -0.1 (-0.18%) | 184,650 |
| 29 May 2014 | INR | 55.25 | 55.6 | 55.15 | 55.5 | 55.5 | -0.1 (-0.18%) | 285,500 |
| 28 May 2014 | INR | 55 | 56.3 | 55 | 55.6 | 55.6 | +0.1 (+0.18%) | 364,300 |
| 27 May 2014 | INR | 55.5 | 55.6 | 55 | 55.5 | 55.5 | -0.1 (-0.18%) | 310,460 |
| 26 May 2014 | INR | 55.5 | 55.65 | 53.1 | 55.6 | 55.6 | +0.5 (+0.91%) | 626,685 |
| 23 May 2014 | INR | 55 | 55.1 | 55 | 55.1 | 55.1 | -0.2 (-0.36%) | 490,200 |
| 22 May 2014 | INR | 55.5 | 55.55 | 54.9 | 55.3 | 55.3 | -0.1 (-0.18%) | 403,000 |
| 21 May 2014 | INR | 59.25 | 59.25 | 54.8 | 55.4 | 55.4 | +0.1 (+0.18%) | 285,180 |
| 20 May 2014 | INR | 55.2 | 55.35 | 55.2 | 55.3 | 55.3 | +0.1 (+0.18%) | 286,000 |
| 19 May 2014 | INR | 55 | 55.25 | 54 | 55.2 | 55.2 | -0.05 (-0.09%) | 277,810 |
| 16 May 2014 | INR | 55.2 | 55.3 | 55 | 55.25 | 55.25 | +0.25 (+0.45%) | 117,750 |
| 15 May 2014 | INR | 52.65 | 56 | 52.5 | 55 | 55 | 0.0 (0.0%) | 79,006 |
| 14 May 2014 | INR | 55 | 55 | 54.9 | 55 | 55 | 0.0 (0.0%) | 49,200 |
| 13 May 2014 | INR | 55 | 55.05 | 54.75 | 55 | 55 | -0.5 (-0.90%) | 158,000 |
| 12 May 2014 | INR | 54.95 | 55.5 | 54.95 | 55.5 | 55.5 | +0.4 (+0.73%) | 241,680 |
| 9 May 2014 | INR | 54.95 | 55.1 | 54.95 | 55.1 | 55.1 | +0.1 (+0.18%) | 180,700 |
| 8 May 2014 | INR | 54.95 | 55.2 | 54.1 | 55 | 55 | 0.0 (0.0%) | 180,412 |
| 7 May 2014 | INR | 54.9 | 55.1 | 54.1 | 55 | 55 | +0.1 (+0.18%) | 278,333 |
| 6 May 2014 | INR | 55 | 55 | 52.25 | 54.9 | 54.9 | -0.15 (-0.27%) | 253,284 |
| 5 May 2014 | INR | 54.95 | 55.1 | 54.95 | 55.05 | 55.05 | +0.05 (+0.09%) | 295,000 |
| 2 May 2014 | INR | 55 | 55 | 54 | 55 | 55 | +0.65 (+1.20%) | 187,250 |
| 30 Apr 2014 | INR | 54 | 54.8 | 53.5 | 54.35 | 54.35 | +1.05 (+1.97%) | 218,106 |
| 29 Apr 2014 | INR | 52.15 | 53.9 | 50.5 | 53.3 | 53.3 | +0.35 (+0.66%) | 163,832 |
| 28 Apr 2014 | INR | 52 | 54.8 | 51 | 52.95 | 52.95 | -2 (-3.64%) | 109,042 |
