| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 35.75 | 36.9 | 34.05 | 34.25 | 34.25 | -1.3 (-3.66%) | 429,686 |
| 10 Jun 2014 | INR | 36 | 36 | 32.9 | 35.55 | 35.55 | -0.3 (-0.84%) | 468,893 |
| 9 Jun 2014 | INR | 36.25 | 36.9 | 35.15 | 35.85 | 35.85 | +1.1 (+3.17%) | 822,497 |
| 6 Jun 2014 | INR | 32.65 | 35.35 | 32.3 | 34.75 | 34.75 | +2.8 (+8.76%) | 1,060,920 |
| 5 Jun 2014 | INR | 31.7 | 32.85 | 31.5 | 31.95 | 31.95 | +0.35 (+1.11%) | 326,375 |
| 4 Jun 2014 | INR | 33.2 | 33.5 | 31.05 | 31.6 | 31.6 | -1.35 (-4.10%) | 408,555 |
| 3 Jun 2014 | INR | 32.25 | 34.1 | 31.85 | 32.95 | 32.95 | +1.1 (+3.45%) | 464,548 |
| 2 Jun 2014 | INR | 31.7 | 32.45 | 31.4 | 31.85 | 31.85 | +0.5 (+1.59%) | 199,253 |
| 30 May 2014 | INR | 32.65 | 32.85 | 31 | 31.35 | 31.35 | -0.7 (-2.18%) | 240,607 |
| 29 May 2014 | INR | 32.25 | 33.15 | 31.75 | 32.05 | 32.05 | -0.6 (-1.84%) | 250,854 |
| 28 May 2014 | INR | 32.4 | 34.15 | 31.2 | 32.65 | 32.65 | +0.95 (+3.00%) | 991,090 |
| 27 May 2014 | INR | 33.5 | 34.7 | 30.5 | 31.7 | 31.7 | -1.15 (-3.50%) | 811,981 |
| 26 May 2014 | INR | 29.45 | 35 | 29.3 | 32.85 | 32.85 | +3.65 (+12.50%) | 3,023,547 |
| 23 May 2014 | INR | 30.5 | 31.25 | 28.8 | 29.2 | 29.2 | -0.8 (-2.67%) | 350,644 |
| 22 May 2014 | INR | 30.1 | 31.5 | 29.8 | 30 | 30 | +0.3 (+1.01%) | 427,235 |
| 21 May 2014 | INR | 28.9 | 30.65 | 27.6 | 29.7 | 29.7 | +0.75 (+2.59%) | 786,988 |
| 20 May 2014 | INR | 29.1 | 30.15 | 28.5 | 28.95 | 28.95 | +0.1 (+0.35%) | 422,597 |
| 19 May 2014 | INR | 26 | 29.25 | 26 | 28.85 | 28.85 | +3.6 (+14.26%) | 690,393 |
| 16 May 2014 | INR | 26.15 | 26.5 | 24.6 | 25.25 | 25.25 | -0.4 (-1.56%) | 363,014 |
| 15 May 2014 | INR | 25.45 | 26.9 | 25.45 | 25.65 | 25.65 | +0.5 (+1.99%) | 610,044 |
| 14 May 2014 | INR | 23.95 | 25.9 | 23.95 | 25.15 | 25.15 | +1.65 (+7.02%) | 4,441,462 |
| 13 May 2014 | INR | 23.05 | 23.75 | 22.9 | 23.5 | 23.5 | +0.35 (+1.51%) | 157,129 |
| 12 May 2014 | INR | 23.95 | 24 | 22.9 | 23.15 | 23.15 | +0.55 (+2.43%) | 266,801 |
| 9 May 2014 | INR | 21.85 | 23.1 | 21.4 | 22.6 | 22.6 | +1.15 (+5.36%) | 176,952 |
| 8 May 2014 | INR | 22.05 | 22.1 | 21.1 | 21.45 | 21.45 | -0.6 (-2.72%) | 128,760 |
| 7 May 2014 | INR | 22.3 | 22.85 | 21.6 | 22.05 | 22.05 | -0.6 (-2.65%) | 82,401 |
| 6 May 2014 | INR | 22.75 | 22.95 | 22.6 | 22.65 | 22.65 | 0.0 (0.0%) | 73,600 |
| 5 May 2014 | INR | 23.05 | 23.05 | 22.4 | 22.65 | 22.65 | -0.35 (-1.52%) | 106,113 |
| 2 May 2014 | INR | 23.4 | 23.65 | 22.7 | 23 | 23 | -0.05 (-0.22%) | 147,244 |
| 30 Apr 2014 | INR | 24 | 24.85 | 22.45 | 23.05 | 23.05 | -0.85 (-3.56%) | 258,196 |
