| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 78.25 | 80.3 | 76.25 | 76.8 | 76.8 | -1.15 (-1.48%) | 151,757 |
| 10 Jun 2014 | INR | 79.7 | 80.15 | 76.2 | 77.95 | 77.95 | -0.8 (-1.02%) | 132,357 |
| 9 Jun 2014 | INR | 79.05 | 82.1 | 78 | 78.75 | 78.75 | +0.05 (+0.06%) | 280,380 |
| 6 Jun 2014 | INR | 81 | 81 | 78.1 | 78.7 | 78.7 | -1.6 (-1.99%) | 121,956 |
| 5 Jun 2014 | INR | 80.2 | 81.9 | 80 | 80.3 | 80.3 | +0.4 (+0.50%) | 169,704 |
| 4 Jun 2014 | INR | 77.3 | 81 | 76.65 | 79.9 | 79.9 | +3.85 (+5.06%) | 384,778 |
| 3 Jun 2014 | INR | 75.8 | 76.6 | 75.05 | 76.05 | 76.05 | +1 (+1.33%) | 117,764 |
| 2 Jun 2014 | INR | 75 | 75.95 | 74.35 | 75.05 | 75.05 | +0.75 (+1.01%) | 63,110 |
| 30 May 2014 | INR | 73.25 | 74.75 | 72.5 | 74.3 | 74.3 | +3.45 (+4.87%) | 168,058 |
| 29 May 2014 | INR | 71.6 | 72.5 | 69.5 | 70.85 | 70.85 | -0.6 (-0.84%) | 66,161 |
| 28 May 2014 | INR | 69 | 72.15 | 67.5 | 71.45 | 71.45 | +2.45 (+3.55%) | 170,790 |
| 27 May 2014 | INR | 72 | 72 | 68.2 | 69 | 69 | -2.65 (-3.70%) | 61,050 |
| 26 May 2014 | INR | 77 | 77 | 70.7 | 71.65 | 71.65 | -4.3 (-5.66%) | 172,646 |
| 23 May 2014 | INR | 77.25 | 77.25 | 74.95 | 75.95 | 75.95 | 0.0 (0.0%) | 156,786 |
| 22 May 2014 | INR | 77.8 | 78 | 75.6 | 75.95 | 75.95 | -0.1 (-0.13%) | 193,188 |
| 21 May 2014 | INR | 76.1 | 78.4 | 75.1 | 76.05 | 76.05 | +2.1 (+2.84%) | 358,675 |
| 20 May 2014 | INR | 72.9 | 76.95 | 72.6 | 73.95 | 73.95 | +2.6 (+3.64%) | 328,373 |
| 19 May 2014 | INR | 69.65 | 71.65 | 69.1 | 71.35 | 71.35 | +3.9 (+5.78%) | 236,753 |
| 16 May 2014 | INR | 71 | 72.9 | 66.85 | 67.45 | 67.45 | -1.65 (-2.39%) | 342,939 |
| 15 May 2014 | INR | 67.45 | 70.9 | 67.45 | 69.1 | 69.1 | +2.65 (+3.99%) | 454,356 |
| 14 May 2014 | INR | 63.25 | 67.4 | 63.25 | 66.45 | 66.45 | +4.35 (+7.00%) | 760,484 |
| 13 May 2014 | INR | 57.7 | 63.45 | 57 | 62.1 | 62.1 | +5 (+8.76%) | 410,322 |
| 12 May 2014 | INR | 57 | 59 | 56.75 | 57.1 | 57.1 | 0.0 (0.0%) | 76,501 |
| 9 May 2014 | INR | 57.35 | 57.85 | 56.55 | 57.1 | 57.1 | +0.2 (+0.35%) | 51,303 |
| 8 May 2014 | INR | 57 | 58.8 | 56.5 | 56.9 | 56.9 | +0.45 (+0.80%) | 55,220 |
| 7 May 2014 | INR | 55.9 | 57.6 | 55.35 | 56.45 | 56.45 | +1.35 (+2.45%) | 61,511 |
| 6 May 2014 | INR | 55.1 | 56.4 | 55 | 55.1 | 55.1 | +0.25 (+0.46%) | 18,637 |
| 5 May 2014 | INR | 56 | 56 | 54.55 | 54.85 | 54.85 | -0.5 (-0.90%) | 15,002 |
| 2 May 2014 | INR | 54.15 | 56.05 | 54.15 | 55.35 | 55.35 | +0.4 (+0.73%) | 20,995 |
| 30 Apr 2014 | INR | 56.9 | 57.75 | 54.05 | 54.95 | 54.95 | -1.7 (-3.00%) | 31,293 |
