| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2014 | INR | 93.55 | 96.1 | 92.1 | 93.05 | 93.05 | +0.25 (+0.27%) | 960,315 |
| 18 Jun 2014 | INR | 93.85 | 98.1 | 89.25 | 92.8 | 92.8 | -0.15 (-0.16%) | 1,618,517 |
| 17 Jun 2014 | INR | 85.9 | 93.55 | 85.4 | 92.95 | 92.95 | +7.35 (+8.59%) | 1,675,822 |
| 16 Jun 2014 | INR | 87.45 | 88.2 | 82.3 | 85.6 | 85.6 | -2.4 (-2.73%) | 1,426,292 |
| 13 Jun 2014 | INR | 95.5 | 99.4 | 87.4 | 88 | 88 | -8.15 (-8.48%) | 1,282,474 |
| 12 Jun 2014 | INR | 99.4 | 99.4 | 95.1 | 96.15 | 96.15 | -2.85 (-2.88%) | 689,630 |
| 11 Jun 2014 | INR | 101 | 102.55 | 97.2 | 99 | 99 | -1.6 (-1.59%) | 761,862 |
| 10 Jun 2014 | INR | 102.5 | 107.45 | 99.8 | 100.6 | 100.6 | -1.9 (-1.85%) | 1,157,699 |
| 9 Jun 2014 | INR | 100 | 103.5 | 100 | 102.5 | 102.5 | +2.55 (+2.55%) | 852,266 |
| 6 Jun 2014 | INR | 104 | 105 | 99.35 | 99.95 | 99.95 | -3.35 (-3.24%) | 992,679 |
| 5 Jun 2014 | INR | 96.5 | 104.4 | 95.6 | 103.3 | 103.3 | +7.2 (+7.49%) | 2,310,844 |
| 4 Jun 2014 | INR | 89 | 96.8 | 88.2 | 96.1 | 96.1 | +7.15 (+8.04%) | 2,264,731 |
| 3 Jun 2014 | INR | 91 | 91.1 | 88 | 88.95 | 88.95 | -1.8 (-1.98%) | 654,530 |
| 2 Jun 2014 | INR | 92.9 | 93.5 | 90.1 | 90.75 | 90.75 | -1.35 (-1.47%) | 651,531 |
| 30 May 2014 | INR | 89.6 | 93 | 89.2 | 92.1 | 92.1 | +3.15 (+3.54%) | 1,366,595 |
| 29 May 2014 | INR | 91.55 | 91.55 | 86.65 | 88.95 | 88.95 | -1.85 (-2.04%) | 1,621,180 |
| 28 May 2014 | INR | 90.6 | 92.75 | 87.45 | 90.8 | 90.8 | +1.75 (+1.97%) | 1,585,108 |
| 27 May 2014 | INR | 84.45 | 90.35 | 77.25 | 89.05 | 89.05 | +4.85 (+5.76%) | 3,168,976 |
| 26 May 2014 | INR | 85.25 | 88.85 | 80.1 | 84.2 | 84.2 | -0.3 (-0.36%) | 1,967,348 |
| 23 May 2014 | INR | 84.95 | 86.3 | 83.05 | 84.5 | 84.5 | +0.7 (+0.84%) | 1,161,687 |
| 22 May 2014 | INR | 80.7 | 85 | 79.5 | 83.8 | 83.8 | +3.8 (+4.75%) | 1,547,103 |
| 21 May 2014 | INR | 85.9 | 85.9 | 78.65 | 80 | 80 | -5.1 (-5.99%) | 1,642,676 |
| 20 May 2014 | INR | 82.3 | 87.25 | 79.7 | 85.1 | 85.1 | +4.05 (+5.00%) | 3,015,064 |
| 19 May 2014 | INR | 69.5 | 82 | 69.5 | 81.05 | 81.05 | +12.55 (+18.32%) | 4,319,533 |
| 16 May 2014 | INR | 63.45 | 69.5 | 63 | 68.5 | 68.5 | +7.1 (+11.56%) | 3,315,074 |
| 15 May 2014 | INR | 59.1 | 62.75 | 59.1 | 61.4 | 61.4 | +2.35 (+3.98%) | 2,551,486 |
| 14 May 2014 | INR | 57 | 59.7 | 56.55 | 59.05 | 59.05 | +2.6 (+4.61%) | 1,797,818 |
| 13 May 2014 | INR | 52.15 | 56.9 | 52.15 | 56.45 | 56.45 | +4.55 (+8.77%) | 3,038,318 |
| 12 May 2014 | INR | 51.45 | 52.85 | 50.2 | 51.9 | 51.9 | +1.1 (+2.17%) | 1,723,080 |
| 9 May 2014 | INR | 50.8 | 52.4 | 50.5 | 50.8 | 50.8 | +1.95 (+3.99%) | 3,146,121 |
