| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 32.6 | 34.85 | 32.15 | 32.95 | 32.95 | +0.4 (+1.23%) | 3,738,729 |
| 10 Jun 2014 | INR | 32.7 | 33 | 31.1 | 32.55 | 32.55 | -0.15 (-0.46%) | 1,363,253 |
| 9 Jun 2014 | INR | 33 | 33.6 | 32.55 | 32.7 | 32.7 | -0.3 (-0.91%) | 1,262,904 |
| 6 Jun 2014 | INR | 33.5 | 34.25 | 32.75 | 33 | 33 | -0.25 (-0.75%) | 1,173,738 |
| 5 Jun 2014 | INR | 34.25 | 34.3 | 32.7 | 33.25 | 33.25 | -0.7 (-2.06%) | 1,560,324 |
| 4 Jun 2014 | INR | 32.9 | 34.5 | 32.6 | 33.95 | 33.95 | +1.15 (+3.51%) | 2,462,819 |
| 3 Jun 2014 | INR | 33.05 | 33.45 | 32.05 | 32.8 | 32.8 | -0.5 (-1.50%) | 1,275,885 |
| 2 Jun 2014 | INR | 34.15 | 34.15 | 32.45 | 33.3 | 33.3 | +2.25 (+7.25%) | 2,276,701 |
| 30 May 2014 | INR | 30.4 | 32.35 | 29.7 | 31.05 | 31.05 | +0.9 (+2.99%) | 1,835,222 |
| 29 May 2014 | INR | 30.45 | 31.4 | 29.5 | 30.15 | 30.15 | -0.15 (-0.50%) | 1,420,289 |
| 28 May 2014 | INR | 31.2 | 31.65 | 30 | 30.3 | 30.3 | -0.85 (-2.73%) | 2,323,993 |
| 27 May 2014 | INR | 30.7 | 32.25 | 28.1 | 31.15 | 31.15 | +0.45 (+1.47%) | 3,605,110 |
| 26 May 2014 | INR | 33.8 | 35.2 | 29.05 | 30.7 | 30.7 | -1.3 (-4.06%) | 6,603,648 |
| 23 May 2014 | INR | 26.7 | 32.15 | 26.7 | 32 | 32 | +5.2 (+19.40%) | 5,936,635 |
| 22 May 2014 | INR | 27.55 | 27.7 | 26.35 | 26.8 | 26.8 | -0.15 (-0.56%) | 1,622,055 |
| 21 May 2014 | INR | 25.8 | 28.25 | 25.7 | 26.95 | 26.95 | +0.7 (+2.67%) | 5,265,559 |
| 20 May 2014 | INR | 22.25 | 26.7 | 21.85 | 26.25 | 26.25 | +4 (+17.98%) | 6,598,902 |
| 19 May 2014 | INR | 20.45 | 22.6 | 19.85 | 22.25 | 22.25 | +1.95 (+9.61%) | 2,960,642 |
| 16 May 2014 | INR | 20.5 | 20.9 | 19.6 | 20.3 | 20.3 | +0.85 (+4.37%) | 1,819,242 |
| 15 May 2014 | INR | 20.8 | 20.8 | 19.25 | 19.45 | 19.45 | -1.1 (-5.35%) | 1,032,069 |
| 14 May 2014 | INR | 19.9 | 20.8 | 19.4 | 20.55 | 20.55 | +0.75 (+3.79%) | 1,511,298 |
| 13 May 2014 | INR | 18.25 | 20.1 | 18.2 | 19.8 | 19.8 | +2.1 (+11.86%) | 2,837,701 |
| 12 May 2014 | INR | 17.35 | 17.9 | 17.2 | 17.7 | 17.7 | +0.55 (+3.21%) | 659,205 |
| 9 May 2014 | INR | 16.8 | 17.35 | 16.7 | 17.15 | 17.15 | +0.4 (+2.39%) | 405,780 |
| 8 May 2014 | INR | 17.25 | 17.3 | 16.65 | 16.75 | 16.75 | -0.3 (-1.76%) | 267,917 |
| 7 May 2014 | INR | 17 | 17.8 | 16.85 | 17.05 | 17.05 | 0.0 (0.0%) | 698,539 |
| 6 May 2014 | INR | 17.2 | 17.35 | 16.95 | 17.05 | 17.05 | -0.05 (-0.29%) | 137,897 |
| 5 May 2014 | INR | 17.5 | 17.5 | 17 | 17.1 | 17.1 | -0.3 (-1.72%) | 383,820 |
| 2 May 2014 | INR | 17.85 | 17.85 | 17.25 | 17.4 | 17.4 | -0.25 (-1.42%) | 398,738 |
| 30 Apr 2014 | INR | 18.8 | 18.8 | 17.25 | 17.65 | 17.65 | -0.9 (-4.85%) | 800,477 |
