| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | INR | 32.5 | 32.5 | 30.5 | 31.5 | 31.5 | -0.2 (-0.63%) | 3,899 |
| 3 Jun 2014 | INR | 30.5 | 31.85 | 30.5 | 31.7 | 31.7 | +0.4 (+1.28%) | 890 |
| 2 Jun 2014 | INR | 33.9 | 33.9 | 31.2 | 31.3 | 31.3 | -1.5 (-4.57%) | 16,068 |
| 30 May 2014 | INR | 33.45 | 33.45 | 31.25 | 32.8 | 32.8 | +0.7 (+2.18%) | 1,509 |
| 29 May 2014 | INR | 32.55 | 33.75 | 32.05 | 32.1 | 32.1 | -1.6 (-4.75%) | 2,705 |
| 28 May 2014 | INR | 32 | 34 | 32 | 33.7 | 33.7 | +0.15 (+0.45%) | 5,494 |
| 27 May 2014 | INR | 33.2 | 34 | 33.2 | 33.55 | 33.55 | -1.35 (-3.87%) | 2,333 |
| 26 May 2014 | INR | 34 | 35.55 | 33.25 | 34.9 | 34.9 | +1 (+2.95%) | 8,443 |
| 23 May 2014 | INR | 35 | 35 | 33.65 | 33.9 | 33.9 | -1.4 (-3.97%) | 5,445 |
| 22 May 2014 | INR | 34 | 35.35 | 34 | 35.3 | 35.3 | +1.2 (+3.52%) | 6,480 |
| 21 May 2014 | INR | 34.15 | 35.85 | 33.15 | 34.1 | 34.1 | +0.2 (+0.59%) | 7,666 |
| 20 May 2014 | INR | 33 | 36 | 32.1 | 33.9 | 33.9 | +0.5 (+1.50%) | 14,520 |
| 19 May 2014 | INR | 33.35 | 34.5 | 32.5 | 33.4 | 33.4 | +0.5 (+1.52%) | 11,706 |
| 16 May 2014 | INR | 32.65 | 33.85 | 32.65 | 32.9 | 32.9 | -1.05 (-3.09%) | 5,258 |
| 15 May 2014 | INR | 34.5 | 34.55 | 33.65 | 33.95 | 33.95 | -1 (-2.86%) | 5,883 |
| 14 May 2014 | INR | 34.4 | 36.25 | 32.5 | 34.95 | 34.95 | +2.4 (+7.37%) | 11,992 |
| 13 May 2014 | INR | 33.05 | 33.7 | 31.8 | 32.55 | 32.55 | -0.05 (-0.15%) | 10,799 |
| 12 May 2014 | INR | 34.35 | 34.65 | 32.35 | 32.6 | 32.6 | -2.95 (-8.30%) | 13,664 |
| 9 May 2014 | INR | 37.1 | 38.7 | 33.3 | 35.55 | 35.55 | +0.15 (+0.42%) | 159,431 |
| 8 May 2014 | INR | 33.85 | 35.4 | 32.1 | 35.4 | 35.4 | +5.9 (+20%) | 158,138 |
| 7 May 2014 | INR | 26.1 | 29.5 | 26.1 | 29.5 | 29.5 | +4.9 (+19.92%) | 34,165 |
| 6 May 2014 | INR | 25.5 | 25.5 | 24.05 | 24.6 | 24.6 | -0.4 (-1.60%) | 421 |
| 5 May 2014 | INR | 25.95 | 26 | 24.7 | 25 | 25 | -0.75 (-2.91%) | 1,417 |
| 2 May 2014 | INR | 25.05 | 25.9 | 25.05 | 25.75 | 25.75 | 0.0 (0.0%) | 3,119 |
| 30 Apr 2014 | INR | 24.35 | 26.75 | 24.35 | 25.75 | 25.75 | +0.25 (+0.98%) | 2,267 |
| 29 Apr 2014 | INR | 25.15 | 26.95 | 25.15 | 25.5 | 25.5 | -0.75 (-2.86%) | 190 |
| 28 Apr 2014 | INR | 26.75 | 26.75 | 25 | 26.25 | 26.25 | +0.75 (+2.94%) | 4,215 |
| 25 Apr 2014 | INR | 25 | 26 | 25 | 25.5 | 25.5 | +0.05 (+0.20%) | 1,600 |
| 23 Apr 2014 | INR | 25.6 | 26.75 | 25 | 25.45 | 25.45 | -0.3 (-1.17%) | 3,367 |
| 22 Apr 2014 | INR | 27.2 | 27.2 | 25.65 | 25.75 | 25.75 | -0.3 (-1.15%) | 63 |
