| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 56.8 | 57.55 | 55.7 | 56.95 | 56.95 | +0.15 (+0.26%) | 7,566,719 |
| 16 Jun 2014 | INR | 54.25 | 57.55 | 53.1 | 56.8 | 56.8 | +2.7 (+4.99%) | 13,262,587 |
| 13 Jun 2014 | INR | 57.65 | 58.9 | 53.35 | 54.1 | 54.1 | -3.35 (-5.83%) | 11,515,054 |
| 12 Jun 2014 | INR | 58.5 | 58.8 | 56.35 | 57.45 | 57.45 | -1.3 (-2.21%) | 12,826,239 |
| 11 Jun 2014 | INR | 60.5 | 62 | 57.85 | 58.75 | 58.75 | -1.05 (-1.76%) | 30,048,100 |
| 10 Jun 2014 | INR | 57.35 | 60.6 | 55.25 | 59.8 | 59.8 | +2.85 (+5.00%) | 31,952,505 |
| 9 Jun 2014 | INR | 55.4 | 57.3 | 54.9 | 56.95 | 56.95 | +2.5 (+4.59%) | 21,050,301 |
| 6 Jun 2014 | INR | 55 | 55.9 | 53.5 | 54.45 | 54.45 | -0.55 (-1.00%) | 11,804,029 |
| 5 Jun 2014 | INR | 55.15 | 56.25 | 53.25 | 55 | 55 | +0.3 (+0.55%) | 17,638,063 |
| 4 Jun 2014 | INR | 52.2 | 55 | 51.9 | 54.7 | 54.7 | +2.65 (+5.09%) | 18,609,818 |
| 3 Jun 2014 | INR | 52.05 | 53.2 | 51.35 | 52.05 | 52.05 | +0.05 (+0.10%) | 7,977,983 |
| 2 Jun 2014 | INR | 51.8 | 52.85 | 51.35 | 52 | 52 | +0.5 (+0.97%) | 4,547,987 |
| 30 May 2014 | INR | 51.6 | 52.5 | 51.2 | 51.5 | 51.5 | +0.4 (+0.78%) | 5,060,361 |
| 29 May 2014 | INR | 51.8 | 52.85 | 50.65 | 51.1 | 51.1 | -0.4 (-0.78%) | 20,508,339 |
| 28 May 2014 | INR | 53.5 | 54.7 | 51.35 | 51.5 | 51.5 | -2.4 (-4.45%) | 11,161,842 |
| 27 May 2014 | INR | 53.4 | 55 | 50.85 | 53.9 | 53.9 | +1 (+1.89%) | 15,768,165 |
| 26 May 2014 | INR | 56.25 | 57.85 | 50 | 52.9 | 52.9 | -2.45 (-4.43%) | 17,564,508 |
| 23 May 2014 | INR | 54.65 | 56.05 | 53.9 | 55.35 | 55.35 | +1.5 (+2.79%) | 13,400,906 |
| 22 May 2014 | INR | 53.65 | 54.9 | 53.2 | 53.85 | 53.85 | +0.8 (+1.51%) | 10,572,492 |
| 21 May 2014 | INR | 55.15 | 56.05 | 52.5 | 53.05 | 53.05 | -1.7 (-3.11%) | 15,320,808 |
| 20 May 2014 | INR | 52.25 | 56.4 | 51.45 | 54.75 | 54.75 | +2.9 (+5.59%) | 21,868,909 |
| 19 May 2014 | INR | 49.1 | 52.65 | 48.8 | 51.85 | 51.85 | +3.45 (+7.13%) | 13,600,621 |
| 16 May 2014 | INR | 47.35 | 48.85 | 46.85 | 48.4 | 48.4 | +2.1 (+4.54%) | 7,348,141 |
| 15 May 2014 | INR | 47.2 | 47.7 | 46 | 46.3 | 46.3 | -0.4 (-0.86%) | 5,587,220 |
| 14 May 2014 | INR | 45.35 | 47 | 44.2 | 46.7 | 46.7 | +1.35 (+2.98%) | 6,457,374 |
| 13 May 2014 | INR | 44.2 | 45.85 | 44.2 | 45.35 | 45.35 | +1.15 (+2.60%) | 3,204,664 |
| 12 May 2014 | INR | 44.9 | 46.2 | 43.85 | 44.2 | 44.2 | -0.95 (-2.10%) | 3,670,273 |
| 9 May 2014 | INR | 43.25 | 45.45 | 43.25 | 45.15 | 45.15 | +1.65 (+3.79%) | 2,860,837 |
| 8 May 2014 | INR | 44.3 | 44.4 | 43.15 | 43.5 | 43.5 | -0.75 (-1.69%) | 3,452,376 |
| 7 May 2014 | INR | 45.6 | 46.35 | 43.65 | 44.25 | 44.25 | -1.65 (-3.59%) | 2,582,711 |
