| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | INR | 79.75 | 81.8 | 77.1 | 80.85 | 80.85 | +2.6 (+3.32%) | 12,766 |
| 27 May 2014 | INR | 80 | 82 | 77.75 | 78.25 | 78.25 | -1.6 (-2.00%) | 11,769 |
| 26 May 2014 | INR | 86 | 86 | 78.05 | 79.85 | 79.85 | -4.45 (-5.28%) | 35,589 |
| 23 May 2014 | INR | 82.25 | 85.5 | 82.25 | 84.3 | 84.3 | +0.45 (+0.54%) | 14,923 |
| 22 May 2014 | INR | 84 | 85 | 82.1 | 83.85 | 83.85 | +1.1 (+1.33%) | 26,814 |
| 21 May 2014 | INR | 81.5 | 85.6 | 78.1 | 82.75 | 82.75 | +2.3 (+2.86%) | 50,327 |
| 20 May 2014 | INR | 77 | 83 | 77 | 80.45 | 80.45 | +3.65 (+4.75%) | 55,699 |
| 19 May 2014 | INR | 75.4 | 78.5 | 73.2 | 76.8 | 76.8 | +3.5 (+4.77%) | 38,770 |
| 16 May 2014 | INR | 74.95 | 75 | 72.4 | 73.3 | 73.3 | +0.55 (+0.76%) | 17,023 |
| 15 May 2014 | INR | 73.95 | 77 | 72.15 | 72.75 | 72.75 | -0.75 (-1.02%) | 20,445 |
| 14 May 2014 | INR | 72 | 74.7 | 72 | 73.5 | 73.5 | +0.4 (+0.55%) | 11,699 |
| 13 May 2014 | INR | 73 | 75.3 | 72.6 | 73.1 | 73.1 | -0.15 (-0.20%) | 22,633 |
| 12 May 2014 | INR | 73.5 | 73.95 | 71.9 | 73.25 | 73.25 | -0.15 (-0.20%) | 29,383 |
| 9 May 2014 | INR | 76.4 | 77.4 | 72.5 | 73.4 | 73.4 | -1.85 (-2.46%) | 18,673 |
| 8 May 2014 | INR | 77.05 | 79.65 | 74.1 | 75.25 | 75.25 | -1.95 (-2.53%) | 18,178 |
| 7 May 2014 | INR | 77.35 | 78.7 | 76.4 | 77.2 | 77.2 | -0.15 (-0.19%) | 8,284 |
| 6 May 2014 | INR | 77.6 | 79 | 77.25 | 77.35 | 77.35 | -0.6 (-0.77%) | 10,153 |
| 5 May 2014 | INR | 79 | 80.05 | 77.3 | 77.95 | 77.95 | -0.25 (-0.32%) | 6,804 |
| 2 May 2014 | INR | 78 | 80.95 | 78 | 78.2 | 78.2 | +0.45 (+0.58%) | 3,167 |
| 30 Apr 2014 | INR | 79 | 82 | 77.25 | 77.75 | 77.75 | -1.95 (-2.45%) | 19,650 |
| 29 Apr 2014 | INR | 79.1 | 82.9 | 79.1 | 79.7 | 79.7 | -0.2 (-0.25%) | 12,579 |
| 28 Apr 2014 | INR | 81.3 | 82 | 78.7 | 79.9 | 79.9 | -1.8 (-2.20%) | 14,127 |
| 25 Apr 2014 | INR | 82.8 | 84.5 | 81.5 | 81.7 | 81.7 | -1.5 (-1.80%) | 13,318 |
| 23 Apr 2014 | INR | 82.7 | 85.85 | 81.6 | 83.2 | 83.2 | -0.1 (-0.12%) | 40,754 |
| 22 Apr 2014 | INR | 82.15 | 84.4 | 80.5 | 83.3 | 83.3 | +0.6 (+0.73%) | 30,712 |
| 21 Apr 2014 | INR | 79.1 | 85 | 79.1 | 82.7 | 82.7 | +3.55 (+4.49%) | 30,862 |
| 17 Apr 2014 | INR | 77.7 | 80 | 77.7 | 79.15 | 79.15 | +1.45 (+1.87%) | 15,069 |
| 16 Apr 2014 | INR | 83.65 | 84.9 | 76.7 | 77.7 | 77.7 | -6.2 (-7.39%) | 59,135 |
| 15 Apr 2014 | INR | 88 | 88 | 83.1 | 83.9 | 83.9 | -1.7 (-1.99%) | 17,723 |
| 11 Apr 2014 | INR | 81.5 | 89.4 | 80.6 | 85.6 | 85.6 | +3.7 (+4.52%) | 126,249 |
