| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 45.25 | 47.4 | 41.65 | 42.45 | 42.45 | -2.45 (-5.46%) | 5,381,518 |
| 10 Jun 2014 | INR | 43.15 | 46.2 | 38.4 | 44.9 | 44.9 | +2.25 (+5.28%) | 7,743,257 |
| 9 Jun 2014 | INR | 39.4 | 42.7 | 38.9 | 42.65 | 42.65 | +3.8 (+9.78%) | 4,021,112 |
| 6 Jun 2014 | INR | 39.2 | 39.8 | 38.6 | 38.85 | 38.85 | +0.1 (+0.26%) | 1,316,697 |
| 5 Jun 2014 | INR | 37.7 | 39.55 | 36.7 | 38.75 | 38.75 | +1.25 (+3.33%) | 2,360,277 |
| 4 Jun 2014 | INR | 36.85 | 38 | 36.75 | 37.5 | 37.5 | +0.95 (+2.60%) | 1,546,946 |
| 3 Jun 2014 | INR | 36.35 | 36.95 | 35.6 | 36.55 | 36.55 | +0.6 (+1.67%) | 1,835,978 |
| 2 Jun 2014 | INR | 34 | 36.4 | 33.7 | 35.95 | 35.95 | +2.15 (+6.36%) | 2,048,639 |
| 30 May 2014 | INR | 32.45 | 35 | 32.15 | 33.8 | 33.8 | +1.35 (+4.16%) | 1,767,296 |
| 29 May 2014 | INR | 34.4 | 34.4 | 32.25 | 32.45 | 32.45 | -1.35 (-3.99%) | 775,353 |
| 28 May 2014 | INR | 33.5 | 34.65 | 33.05 | 33.8 | 33.8 | +0.5 (+1.50%) | 2,250,837 |
| 27 May 2014 | INR | 34.4 | 34.85 | 31.3 | 33.3 | 33.3 | -1.25 (-3.62%) | 2,653,723 |
| 26 May 2014 | INR | 38.55 | 39.1 | 34.25 | 34.55 | 34.55 | -3.5 (-9.20%) | 3,092,644 |
| 23 May 2014 | INR | 38.1 | 40.35 | 37.15 | 38.05 | 38.05 | +0.45 (+1.20%) | 3,256,026 |
| 22 May 2014 | INR | 36.65 | 39.1 | 36.25 | 37.6 | 37.6 | +2.05 (+5.77%) | 3,507,842 |
| 21 May 2014 | INR | 33.4 | 36.15 | 31.55 | 35.55 | 35.55 | +2.65 (+8.05%) | 4,059,219 |
| 20 May 2014 | INR | 32.95 | 34.1 | 30.3 | 32.9 | 32.9 | +0.9 (+2.81%) | 3,571,638 |
| 19 May 2014 | INR | 27 | 32.1 | 27 | 32 | 32 | +5.25 (+19.63%) | 6,268,123 |
| 16 May 2014 | INR | 27 | 27.7 | 25.75 | 26.75 | 26.75 | +1.7 (+6.79%) | 4,184,827 |
| 15 May 2014 | INR | 26.1 | 27.2 | 24.5 | 25.05 | 25.05 | -0.9 (-3.47%) | 3,164,360 |
| 14 May 2014 | INR | 24.5 | 26.4 | 24.45 | 25.95 | 25.95 | +1.55 (+6.35%) | 4,104,020 |
| 13 May 2014 | INR | 21.55 | 24.7 | 21.5 | 24.4 | 24.4 | +3.25 (+15.37%) | 5,693,517 |
| 12 May 2014 | INR | 20.3 | 22.3 | 20.25 | 21.15 | 21.15 | +1.1 (+5.49%) | 3,575,803 |
| 9 May 2014 | INR | 19.2 | 20.3 | 19.2 | 20.05 | 20.05 | +0.75 (+3.89%) | 1,314,873 |
| 8 May 2014 | INR | 19.55 | 19.7 | 19.25 | 19.3 | 19.3 | -0.05 (-0.26%) | 368,838 |
| 7 May 2014 | INR | 19.5 | 19.8 | 19.15 | 19.35 | 19.35 | 0.0 (0.0%) | 752,863 |
| 6 May 2014 | INR | 19.75 | 20.15 | 19.25 | 19.35 | 19.35 | -0.45 (-2.27%) | 977,073 |
| 5 May 2014 | INR | 20.4 | 20.55 | 19.6 | 19.8 | 19.8 | -0.6 (-2.94%) | 1,467,687 |
| 2 May 2014 | INR | 19.4 | 21 | 19.1 | 20.4 | 20.4 | +1.35 (+7.09%) | 4,762,404 |
| 30 Apr 2014 | INR | 20.25 | 20.8 | 18.15 | 19.05 | 19.05 | -1 (-4.99%) | 1,360,823 |
