| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | INR | 107.9 | 122.9 | 106.35 | 119.25 | 119.25 | +12.3 (+11.50%) | 8,690,000 |
| 27 May 2014 | INR | 97.5 | 108.25 | 94.35 | 106.95 | 106.95 | +10.15 (+10.49%) | 5,140,000 |
| 26 May 2014 | INR | 98.7 | 100.8 | 92.2 | 96.8 | 96.8 | -0.85 (-0.87%) | 2,000,000 |
| 23 May 2014 | INR | 97.75 | 99.6 | 95.35 | 97.65 | 97.65 | +0.6 (+0.62%) | 1,160,000 |
| 22 May 2014 | INR | 100 | 100.6 | 96.2 | 97.05 | 97.05 | -1.75 (-1.77%) | 1,590,000 |
| 21 May 2014 | INR | 98.2 | 103.8 | 97.05 | 98.8 | 98.8 | +2.8 (+2.92%) | 5,520,000 |
| 20 May 2014 | INR | 90.7 | 101.1 | 90.3 | 96 | 96 | +6.5 (+7.26%) | 6,800,000 |
| 19 May 2014 | INR | 83.6 | 90.6 | 83 | 89.5 | 89.5 | +7.05 (+8.55%) | 3,390,000 |
| 16 May 2014 | INR | 82.3 | 84.8 | 81.5 | 82.45 | 82.45 | +0.8 (+0.98%) | 1,040,000 |
| 15 May 2014 | INR | 84.2 | 85.9 | 81 | 81.65 | 81.65 | -2.8 (-3.32%) | 896,950 |
| 14 May 2014 | INR | 84.2 | 86.35 | 83.75 | 84.45 | 84.45 | +0.75 (+0.90%) | 1,290,000 |
| 13 May 2014 | INR | 85.2 | 86.7 | 83.3 | 83.7 | 83.7 | 0.0 (0.0%) | 1,300,000 |
| 12 May 2014 | INR | 84.4 | 86.8 | 83 | 83.7 | 83.7 | 0.0 (0.0%) | 1,520,000 |
| 9 May 2014 | INR | 83.95 | 85.85 | 83.3 | 83.7 | 83.7 | +0.15 (+0.18%) | 897,360 |
| 8 May 2014 | INR | 86 | 86.5 | 83.1 | 83.55 | 83.55 | -1.5 (-1.76%) | 912,480 |
| 7 May 2014 | INR | 86 | 91 | 84.3 | 85.05 | 85.05 | +1.45 (+1.73%) | 5,370,000 |
| 6 May 2014 | INR | 86.1 | 87.75 | 82.6 | 83.6 | 83.6 | -1.45 (-1.70%) | 1,790,000 |
| 5 May 2014 | INR | 85.7 | 87.2 | 84.2 | 85.05 | 85.05 | -0.25 (-0.29%) | 981,150 |
| 2 May 2014 | INR | 86 | 87 | 84.5 | 85.3 | 85.3 | -0.3 (-0.35%) | 705,760 |
| 30 Apr 2014 | INR | 89.2 | 91.35 | 83.25 | 85.6 | 85.6 | -3.1 (-3.49%) | 2,610,000 |
| 29 Apr 2014 | INR | 85.95 | 93.3 | 84.75 | 88.7 | 88.7 | +3.25 (+3.80%) | 6,560,000 |
| 28 Apr 2014 | INR | 85.65 | 87.2 | 84.1 | 85.45 | 85.45 | -0.85 (-0.98%) | 616,460 |
| 25 Apr 2014 | INR | 88.3 | 88.85 | 85.5 | 86.3 | 86.3 | -1.75 (-1.99%) | 975,560 |
| 23 Apr 2014 | INR | 84.15 | 88.7 | 83.9 | 88.05 | 88.05 | +4.3 (+5.13%) | 2,800,000 |
| 22 Apr 2014 | INR | 84.55 | 86.7 | 83.3 | 83.75 | 83.75 | -1.3 (-1.53%) | 694,800 |
| 21 Apr 2014 | INR | 85.9 | 86.9 | 84.3 | 85.05 | 85.05 | -0.55 (-0.64%) | 653,430 |
| 17 Apr 2014 | INR | 83.1 | 87.2 | 83.1 | 85.6 | 85.6 | +2.7 (+3.26%) | 1,180,000 |
| 16 Apr 2014 | INR | 84.55 | 88.3 | 82.3 | 82.9 | 82.9 | -2.4 (-2.81%) | 1,020,000 |
| 15 Apr 2014 | INR | 87 | 88.3 | 85 | 85.3 | 85.3 | -2.5 (-2.85%) | 705,360 |
| 11 Apr 2014 | INR | 89.2 | 91.75 | 87.1 | 87.8 | 87.8 | -2.15 (-2.39%) | 995,620 |
