| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 77 | 81.5 | 77 | 80.3 | 8.03 | +3.1 (+4.02%) | 784,190 |
| 16 Jun 2014 | INR | 79.8 | 83 | 74.1 | 77.2 | 7.72 | -0.4 (-0.52%) | 1,216,630 |
| 13 Jun 2014 | INR | 80.3 | 83.5 | 75 | 77.6 | 7.76 | -2.5 (-3.12%) | 1,714,770 |
| 12 Jun 2014 | INR | 82 | 82.4 | 80 | 80.1 | 8.01 | -1.2 (-1.48%) | 508,480 |
| 11 Jun 2014 | INR | 84.8 | 86.4 | 80.5 | 81.3 | 8.13 | -2.8 (-3.33%) | 876,460 |
| 10 Jun 2014 | INR | 85 | 85.5 | 80.5 | 84.1 | 8.41 | -0.4 (-0.47%) | 712,830 |
| 9 Jun 2014 | INR | 84 | 86.6 | 83.5 | 84.5 | 8.45 | +1.4 (+1.68%) | 1,109,390 |
| 6 Jun 2014 | INR | 83.8 | 88 | 82.3 | 83.1 | 8.31 | -0.5 (-0.60%) | 1,885,360 |
| 5 Jun 2014 | INR | 80.1 | 86.5 | 80 | 83.6 | 8.36 | +3.5 (+4.37%) | 2,386,100 |
| 4 Jun 2014 | INR | 78 | 82 | 76.1 | 80.1 | 8.01 | +2.8 (+3.62%) | 1,832,380 |
| 3 Jun 2014 | INR | 78.2 | 79 | 76.1 | 77.3 | 7.73 | +0.7 (+0.91%) | 1,163,440 |
| 2 Jun 2014 | INR | 75.8 | 79 | 71 | 76.6 | 7.66 | +5.9 (+8.35%) | 1,959,770 |
| 30 May 2014 | INR | 68.2 | 71.4 | 68 | 70.7 | 7.07 | +2.5 (+3.67%) | 563,450 |
| 29 May 2014 | INR | 69.9 | 70.6 | 68 | 68.2 | 6.82 | -0.4 (-0.58%) | 234,520 |
| 28 May 2014 | INR | 68.7 | 72.5 | 67.5 | 68.6 | 6.86 | -0.8 (-1.15%) | 557,830 |
| 27 May 2014 | INR | 69.5 | 70.9 | 65.8 | 69.4 | 6.94 | -0.5 (-0.72%) | 792,690 |
| 26 May 2014 | INR | 77.9 | 77.9 | 64 | 69.9 | 6.99 | -3.9 (-5.28%) | 990,100 |
| 23 May 2014 | INR | 75.9 | 76 | 73 | 73.8 | 7.38 | -0.3 (-0.40%) | 629,480 |
| 22 May 2014 | INR | 74.5 | 76.8 | 73 | 74.1 | 7.41 | +0.2 (+0.27%) | 1,316,990 |
| 21 May 2014 | INR | 72.2 | 77 | 72 | 73.9 | 7.39 | +2.8 (+3.94%) | 1,390,380 |
| 20 May 2014 | INR | 70.9 | 74.5 | 69.5 | 71.1 | 7.11 | +0.2 (+0.28%) | 1,230,520 |
| 19 May 2014 | INR | 63 | 72.9 | 62.8 | 70.9 | 7.09 | +7.7 (+12.18%) | 2,774,140 |
| 16 May 2014 | INR | 60.9 | 64 | 60.1 | 63.2 | 6.32 | +3.1 (+5.16%) | 821,950 |
| 15 May 2014 | INR | 61.4 | 62 | 59.6 | 60.1 | 6.01 | -0.6 (-0.99%) | 782,010 |
| 14 May 2014 | INR | 61.8 | 62 | 59.8 | 60.7 | 6.07 | +0.4 (+0.66%) | 631,580 |
| 13 May 2014 | INR | 61 | 62.2 | 60 | 60.3 | 6.03 | -0.2 (-0.33%) | 327,770 |
| 12 May 2014 | INR | 62 | 62 | 60.1 | 60.5 | 6.05 | +0.4 (+0.67%) | 535,640 |
| 9 May 2014 | INR | 58.9 | 61.3 | 58.4 | 60.1 | 6.01 | +1.5 (+2.56%) | 701,250 |
| 8 May 2014 | INR | 59.5 | 59.9 | 58.1 | 58.6 | 5.86 | -0.9 (-1.51%) | 172,710 |
| 7 May 2014 | INR | 60 | 60 | 59.1 | 59.5 | 5.95 | -0.5 (-0.83%) | 234,180 |
