| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2014 | INR | 70 | 74.75 | 69.3 | 73.6 | 73.6 | +3.55 (+5.07%) | 172,357 |
| 4 Jun 2014 | INR | 71 | 71 | 69.1 | 70.05 | 70.05 | +0.1 (+0.14%) | 15,024 |
| 3 Jun 2014 | INR | 72.4 | 72.4 | 68.85 | 69.95 | 69.95 | +1.1 (+1.60%) | 39,132 |
| 2 Jun 2014 | INR | 67.2 | 70 | 65.55 | 68.85 | 68.85 | +2.55 (+3.85%) | 13,513 |
| 30 May 2014 | INR | 70 | 70 | 66.05 | 66.3 | 66.3 | -1.4 (-2.07%) | 20,612 |
| 29 May 2014 | INR | 67.75 | 68.5 | 65.65 | 67.7 | 67.7 | +0.75 (+1.12%) | 58,323 |
| 28 May 2014 | INR | 68 | 68.95 | 66.1 | 66.95 | 66.95 | -0.8 (-1.18%) | 50,871 |
| 27 May 2014 | INR | 67.5 | 68.3 | 66 | 67.75 | 67.75 | -0.4 (-0.59%) | 69,588 |
| 26 May 2014 | INR | 73.95 | 73.95 | 65.5 | 68.15 | 68.15 | -3.55 (-4.95%) | 87,451 |
| 23 May 2014 | INR | 74.9 | 74.9 | 70.1 | 71.7 | 71.7 | -0.65 (-0.90%) | 24,788 |
| 22 May 2014 | INR | 74.95 | 76.4 | 71.55 | 72.35 | 72.35 | -1.45 (-1.96%) | 67,169 |
| 21 May 2014 | INR | 77 | 77 | 71.25 | 73.8 | 73.8 | -1.1 (-1.47%) | 17,942 |
| 20 May 2014 | INR | 66.95 | 79 | 66 | 74.9 | 74.9 | +7.95 (+11.87%) | 144,987 |
| 19 May 2014 | INR | 66 | 67.3 | 63.6 | 66.95 | 66.95 | +1.55 (+2.37%) | 55,909 |
| 16 May 2014 | INR | 63.5 | 66 | 62.1 | 65.4 | 65.4 | +1.95 (+3.07%) | 117,864 |
| 15 May 2014 | INR | 62.5 | 63.7 | 60.15 | 63.45 | 63.45 | +0.45 (+0.71%) | 31,258 |
| 14 May 2014 | INR | 63.9 | 64.1 | 62.55 | 63 | 63 | 0.0 (0.0%) | 40,174 |
| 13 May 2014 | INR | 63 | 63.55 | 62 | 63 | 63 | +0.05 (+0.08%) | 174,866 |
| 12 May 2014 | INR | 63.4 | 63.4 | 61.6 | 62.95 | 62.95 | +0.2 (+0.32%) | 25,801 |
| 9 May 2014 | INR | 61.95 | 63.65 | 61.2 | 62.75 | 62.75 | +0.7 (+1.13%) | 21,682 |
| 8 May 2014 | INR | 60.05 | 62.5 | 60.05 | 62.05 | 62.05 | +0.55 (+0.89%) | 88,791 |
| 7 May 2014 | INR | 61.65 | 62.75 | 61 | 61.5 | 61.5 | -0.5 (-0.81%) | 25,387 |
| 6 May 2014 | INR | 61.95 | 62.25 | 61.05 | 62 | 62 | +1.2 (+1.97%) | 95,870 |
| 5 May 2014 | INR | 60.55 | 62.3 | 59.35 | 60.8 | 60.8 | +0.1 (+0.16%) | 60,231 |
| 2 May 2014 | INR | 61.55 | 62.3 | 59.9 | 60.7 | 60.7 | -1.35 (-2.18%) | 18,632 |
| 30 Apr 2014 | INR | 62.95 | 63.9 | 60.05 | 62.05 | 62.05 | -0.35 (-0.56%) | 40,606 |
| 29 Apr 2014 | INR | 61.05 | 63.25 | 59 | 62.4 | 62.4 | +1.45 (+2.38%) | 65,411 |
| 28 Apr 2014 | INR | 62.8 | 62.85 | 59.7 | 60.95 | 60.95 | 0.0 (0.0%) | 38,301 |
| 25 Apr 2014 | INR | 63.95 | 63.95 | 60.5 | 60.95 | 60.95 | -1.9 (-3.02%) | 20,285 |
| 23 Apr 2014 | INR | 62.5 | 65 | 61.75 | 62.85 | 62.85 | -0.3 (-0.48%) | 72,119 |
