| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 93.8 | 94.7 | 90 | 93.55 | 93.55 | -0.95 (-1.01%) | 2,617,206 |
| 13 Jun 2014 | INR | 100.05 | 101.75 | 93.5 | 94.5 | 94.5 | -5.4 (-5.41%) | 2,838,477 |
| 12 Jun 2014 | INR | 101.35 | 102.25 | 98.55 | 99.9 | 99.9 | -1.5 (-1.48%) | 2,197,221 |
| 11 Jun 2014 | INR | 104 | 106.75 | 100.4 | 101.4 | 101.4 | -2 (-1.93%) | 4,554,690 |
| 10 Jun 2014 | INR | 103.9 | 104.9 | 100.25 | 103.4 | 103.4 | +0.3 (+0.29%) | 4,717,629 |
| 9 Jun 2014 | INR | 102.1 | 104.9 | 100.3 | 103.1 | 103.1 | +2.05 (+2.03%) | 5,094,013 |
| 6 Jun 2014 | INR | 99.75 | 102.7 | 99.5 | 101.05 | 101.05 | +2.5 (+2.54%) | 6,123,369 |
| 5 Jun 2014 | INR | 93.95 | 99.8 | 92.5 | 98.55 | 98.55 | +5.35 (+5.74%) | 8,184,690 |
| 4 Jun 2014 | INR | 93.25 | 95.45 | 92.6 | 93.2 | 93.2 | -0.5 (-0.53%) | 2,283,381 |
| 3 Jun 2014 | INR | 93.9 | 94.9 | 91.9 | 93.7 | 93.7 | +0.65 (+0.70%) | 2,664,793 |
| 2 Jun 2014 | INR | 91.45 | 94.25 | 91.45 | 93.05 | 93.05 | +2.2 (+2.42%) | 2,528,470 |
| 30 May 2014 | INR | 91.05 | 96.25 | 90.25 | 90.85 | 90.85 | +0.2 (+0.22%) | 3,607,652 |
| 29 May 2014 | INR | 93.7 | 94.7 | 89.7 | 90.65 | 90.65 | -3.45 (-3.67%) | 2,211,490 |
| 28 May 2014 | INR | 92.2 | 96.5 | 92 | 94.1 | 94.1 | +2.75 (+3.01%) | 3,732,233 |
| 27 May 2014 | INR | 91.4 | 92.8 | 83.55 | 91.35 | 91.35 | -0.1 (-0.11%) | 6,307,902 |
| 26 May 2014 | INR | 98 | 102.4 | 86.05 | 91.45 | 91.45 | -4.15 (-4.34%) | 7,408,831 |
| 23 May 2014 | INR | 96.4 | 98.4 | 94.1 | 95.6 | 95.6 | +0.25 (+0.26%) | 4,468,055 |
| 22 May 2014 | INR | 93.45 | 99.4 | 93.05 | 95.35 | 95.35 | +3.25 (+3.53%) | 9,648,344 |
| 21 May 2014 | INR | 83 | 94 | 81 | 92.1 | 92.1 | +9.85 (+11.98%) | 20,481,563 |
| 20 May 2014 | INR | 77.8 | 84.85 | 76.1 | 82.25 | 82.25 | +8.15 (+11.00%) | 14,747,909 |
| 19 May 2014 | INR | 62.5 | 74.1 | 62.25 | 74.1 | 74.1 | +12.35 (+20.00%) | 13,117,293 |
| 16 May 2014 | INR | 60.7 | 63 | 59.35 | 61.75 | 61.75 | +2.7 (+4.57%) | 4,006,530 |
| 15 May 2014 | INR | 61 | 61.9 | 58.5 | 59.05 | 59.05 | -1.85 (-3.04%) | 1,697,962 |
| 14 May 2014 | INR | 60.15 | 61.5 | 59.9 | 60.9 | 60.9 | +0.9 (+1.50%) | 1,605,263 |
| 13 May 2014 | INR | 59.75 | 61.9 | 59.1 | 60 | 60 | +1.15 (+1.95%) | 2,437,576 |
| 12 May 2014 | INR | 58.4 | 61.25 | 57.15 | 58.85 | 58.85 | +0.95 (+1.64%) | 2,647,539 |
| 9 May 2014 | INR | 53.25 | 59.2 | 53.2 | 57.9 | 57.9 | +4.5 (+8.43%) | 3,202,631 |
| 8 May 2014 | INR | 53.55 | 54.3 | 53.25 | 53.4 | 53.4 | -0.3 (-0.56%) | 416,431 |
| 7 May 2014 | INR | 53.7 | 55.2 | 53.55 | 53.7 | 53.7 | -0.35 (-0.65%) | 612,736 |
| 6 May 2014 | INR | 54.5 | 55.4 | 53.65 | 54.05 | 54.05 | -0.45 (-0.83%) | 514,451 |
