| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2014 | INR | 71.5 | 72.5 | 71 | 71.65 | 71.65 | 0.0 (0.0%) | 4,416,482 |
| 20 Jun 2014 | INR | 71.55 | 73.2 | 71.5 | 71.65 | 71.65 | -0.25 (-0.35%) | 5,484,521 |
| 19 Jun 2014 | INR | 72.3 | 73.35 | 71.55 | 71.9 | 71.9 | -0.45 (-0.62%) | 4,673,410 |
| 18 Jun 2014 | INR | 73.55 | 74.45 | 71.55 | 72.35 | 72.35 | -1.1 (-1.50%) | 6,302,402 |
| 17 Jun 2014 | INR | 72.8 | 73.75 | 72.25 | 73.45 | 73.45 | +0.7 (+0.96%) | 5,149,438 |
| 16 Jun 2014 | INR | 72.9 | 73.45 | 70.8 | 72.75 | 72.75 | +0.15 (+0.21%) | 8,820,909 |
| 13 Jun 2014 | INR | 76.3 | 76.75 | 72.2 | 72.6 | 72.6 | -3.75 (-4.91%) | 13,159,601 |
| 12 Jun 2014 | INR | 77.35 | 77.65 | 75.85 | 76.35 | 76.35 | -1.45 (-1.86%) | 15,636,039 |
| 11 Jun 2014 | INR | 78 | 79.65 | 76.75 | 77.8 | 77.8 | -4.1 (-5.01%) | 26,467,292 |
| 10 Jun 2014 | INR | 81.85 | 83.15 | 79.15 | 81.9 | 81.9 | +1.2 (+1.49%) | 25,352,490 |
| 9 Jun 2014 | INR | 76.3 | 81.65 | 75.55 | 80.7 | 80.7 | +4.55 (+5.98%) | 21,021,721 |
| 6 Jun 2014 | INR | 76.5 | 77.4 | 75.55 | 76.15 | 76.15 | -1.2 (-1.55%) | 9,733,302 |
| 5 Jun 2014 | INR | 76 | 78 | 75.8 | 77.35 | 77.35 | +2.05 (+2.72%) | 11,538,675 |
| 4 Jun 2014 | INR | 73.9 | 75.8 | 73.9 | 75.3 | 75.3 | +1.1 (+1.48%) | 5,987,654 |
| 3 Jun 2014 | INR | 74.45 | 75.25 | 73.6 | 74.2 | 74.2 | -0.1 (-0.13%) | 5,222,054 |
| 2 Jun 2014 | INR | 73 | 74.55 | 72.8 | 74.3 | 74.3 | +1.8 (+2.48%) | 5,510,851 |
| 30 May 2014 | INR | 72.3 | 73.55 | 72.2 | 72.5 | 72.5 | +0.3 (+0.42%) | 4,082,704 |
| 29 May 2014 | INR | 71.35 | 72.9 | 71.35 | 72.2 | 72.2 | +0.8 (+1.12%) | 8,883,782 |
| 28 May 2014 | INR | 72 | 73.15 | 71.25 | 71.4 | 71.4 | -0.85 (-1.18%) | 6,534,907 |
| 27 May 2014 | INR | 73.25 | 73.8 | 70.6 | 72.25 | 72.25 | -1.1 (-1.50%) | 5,263,404 |
| 26 May 2014 | INR | 78 | 78.9 | 70.35 | 73.35 | 73.35 | -3.85 (-4.99%) | 11,856,718 |
| 23 May 2014 | INR | 77.4 | 78 | 76.45 | 77.2 | 77.2 | +0.95 (+1.25%) | 10,586,537 |
| 22 May 2014 | INR | 73.6 | 77 | 73.5 | 76.25 | 76.25 | +3 (+4.10%) | 15,779,400 |
| 21 May 2014 | INR | 74.25 | 74.3 | 72.3 | 73.25 | 73.25 | +0.2 (+0.27%) | 7,219,952 |
| 20 May 2014 | INR | 72.5 | 74.05 | 71.2 | 73.05 | 73.05 | +1.85 (+2.60%) | 12,557,828 |
| 19 May 2014 | INR | 67.9 | 71.75 | 67.55 | 71.2 | 71.2 | +3.85 (+5.72%) | 14,316,642 |
| 16 May 2014 | INR | 67 | 68.85 | 66.5 | 67.35 | 67.35 | +1.6 (+2.43%) | 10,972,814 |
| 15 May 2014 | INR | 66.75 | 67.6 | 65.5 | 65.75 | 65.75 | -1 (-1.50%) | 3,767,271 |
| 14 May 2014 | INR | 66 | 67.2 | 65.6 | 66.75 | 66.75 | +0.95 (+1.44%) | 5,190,753 |
| 13 May 2014 | INR | 65.3 | 66.65 | 65.15 | 65.8 | 65.8 | +0.8 (+1.23%) | 5,438,982 |
