| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | INR | 93.35 | 99.4 | 93.35 | 98.05 | 98.05 | +1.85 (+1.92%) | 31,676 |
| 4 Jun 2014 | INR | 95.4 | 96.65 | 91 | 96.2 | 96.2 | +4.15 (+4.51%) | 19,938 |
| 3 Jun 2014 | INR | 87.5 | 95.45 | 87.5 | 92.05 | 92.05 | +0.7 (+0.77%) | 12,076 |
| 2 Jun 2014 | INR | 90.25 | 93.95 | 87 | 91.35 | 91.35 | +1.85 (+2.07%) | 28,525 |
| 30 May 2014 | INR | 88 | 91.9 | 86.2 | 89.5 | 89.5 | +1.5 (+1.70%) | 4,434 |
| 29 May 2014 | INR | 82.55 | 90.95 | 82.55 | 88 | 88 | +1.2 (+1.38%) | 1,862 |
| 28 May 2014 | INR | 83.1 | 90.4 | 83.1 | 86.8 | 86.8 | +0.7 (+0.81%) | 4,646 |
| 27 May 2014 | INR | 91.2 | 91.2 | 82.7 | 86.1 | 86.1 | -0.8 (-0.92%) | 16,820 |
| 26 May 2014 | INR | 86.9 | 86.9 | 86.9 | 86.9 | 86.9 | +4.1 (+4.95%) | 5,608 |
| 23 May 2014 | INR | 82.8 | 82.8 | 79.75 | 82.8 | 82.8 | +3.9 (+4.94%) | 23,748 |
| 22 May 2014 | INR | 78.9 | 78.95 | 75.35 | 78.9 | 78.9 | +3.7 (+4.92%) | 12,836 |
| 21 May 2014 | INR | 75 | 75.2 | 71.95 | 75.2 | 75.2 | +3.55 (+4.95%) | 5,948 |
| 20 May 2014 | INR | 69.1 | 71.65 | 68.4 | 71.65 | 71.65 | +3.4 (+4.98%) | 2,401 |
| 19 May 2014 | INR | 65 | 68.25 | 62.2 | 68.25 | 68.25 | +3.25 (+5%) | 3,027 |
| 16 May 2014 | INR | 64 | 66 | 63.2 | 65 | 65 | -1.5 (-2.26%) | 2,107 |
| 15 May 2014 | INR | 60.55 | 66.55 | 60.55 | 66.5 | 66.5 | +3.1 (+4.89%) | 11,391 |
| 14 May 2014 | INR | 58 | 63.55 | 57.6 | 63.4 | 63.4 | +2.85 (+4.71%) | 2,224 |
| 13 May 2014 | INR | 65 | 65.6 | 60.5 | 60.55 | 60.55 | -2.3 (-3.66%) | 2,172 |
| 12 May 2014 | INR | 62 | 67 | 62 | 62.85 | 62.85 | -1.85 (-2.86%) | 1,548 |
| 9 May 2014 | INR | 62.9 | 66.65 | 61.1 | 64.7 | 64.7 | +1.2 (+1.89%) | 2,793 |
| 8 May 2014 | INR | 62.85 | 67 | 62.85 | 63.5 | 63.5 | -2 (-3.05%) | 1,268 |
| 7 May 2014 | INR | 65.5 | 65.6 | 61.15 | 65.5 | 65.5 | +3 (+4.80%) | 7,751 |
| 6 May 2014 | INR | 61.5 | 62.5 | 58.75 | 62.5 | 62.5 | +2.95 (+4.95%) | 4,439 |
| 5 May 2014 | INR | 55 | 60.2 | 55 | 59.55 | 59.55 | +2.2 (+3.84%) | 3,623 |
| 2 May 2014 | INR | 57 | 62.35 | 56.85 | 57.35 | 57.35 | -2.45 (-4.10%) | 9,391 |
| 30 Apr 2014 | INR | 61.05 | 61.9 | 59.8 | 59.8 | 59.8 | -3.1 (-4.93%) | 16,839 |
| 29 Apr 2014 | INR | 63 | 64.25 | 62.9 | 62.9 | 62.9 | -3.3 (-4.98%) | 8,053 |
| 28 Apr 2014 | INR | 67.3 | 68.05 | 65.3 | 66.2 | 66.2 | -3.8 (-5.43%) | 5,752 |
| 25 Apr 2014 | INR | 68.7 | 74.45 | 68.15 | 70 | 70 | -0.8 (-1.13%) | 2,985 |
| 23 Apr 2014 | INR | 76.75 | 76.75 | 70 | 70.8 | 70.8 | -5.95 (-7.75%) | 10,670 |
