| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 30.85 | 31.5 | 29.5 | 30.35 | 30.35 | +0.2 (+0.66%) | 25,068 |
| 10 Jun 2014 | INR | 30.6 | 30.7 | 30 | 30.15 | 30.15 | -1.3 (-4.13%) | 19,233 |
| 9 Jun 2014 | INR | 31.1 | 32.4 | 30.6 | 31.45 | 31.45 | +0.2 (+0.64%) | 56,542 |
| 6 Jun 2014 | INR | 31.2 | 31.65 | 30.05 | 31.25 | 31.25 | -0.2 (-0.64%) | 11,700 |
| 5 Jun 2014 | INR | 30.5 | 32.7 | 30.5 | 31.45 | 31.45 | -0.05 (-0.16%) | 21,653 |
| 4 Jun 2014 | INR | 31.65 | 32.2 | 31.4 | 31.5 | 31.5 | -0.15 (-0.47%) | 4,279 |
| 3 Jun 2014 | INR | 32.35 | 32.35 | 31.35 | 31.65 | 31.65 | -0.85 (-2.62%) | 5,990 |
| 2 Jun 2014 | INR | 32.05 | 34.15 | 32.05 | 32.5 | 32.5 | +0.15 (+0.46%) | 51,295 |
| 30 May 2014 | INR | 31 | 34.45 | 31 | 32.35 | 32.35 | +1 (+3.19%) | 71,145 |
| 29 May 2014 | INR | 32.65 | 32.75 | 30.75 | 31.35 | 31.35 | -0.75 (-2.34%) | 7,661 |
| 28 May 2014 | INR | 32 | 32.8 | 31.25 | 32.1 | 32.1 | +1.1 (+3.55%) | 10,982 |
| 27 May 2014 | INR | 31 | 31.75 | 29.75 | 31 | 31 | -0.5 (-1.59%) | 10,264 |
| 26 May 2014 | INR | 34 | 34 | 30.15 | 31.5 | 31.5 | -0.25 (-0.79%) | 34,289 |
| 23 May 2014 | INR | 29.6 | 32 | 29.3 | 31.75 | 31.75 | +1.7 (+5.66%) | 344,262 |
| 22 May 2014 | INR | 28 | 30.3 | 28 | 30.05 | 30.05 | +2 (+7.13%) | 22,284 |
| 21 May 2014 | INR | 29.25 | 30.6 | 25.3 | 28.05 | 28.05 | -1.4 (-4.75%) | 72,013 |
| 20 May 2014 | INR | 27.5 | 31.45 | 27.5 | 29.45 | 29.45 | +1.7 (+6.13%) | 20,238 |
| 19 May 2014 | INR | 26.4 | 27.8 | 26.4 | 27.75 | 27.75 | +0.85 (+3.16%) | 5,551 |
| 16 May 2014 | INR | 27.15 | 28.1 | 26.9 | 26.9 | 26.9 | -0.1 (-0.37%) | 17,211 |
| 15 May 2014 | INR | 27.3 | 27.4 | 27 | 27 | 27 | -0.95 (-3.40%) | 10,326 |
| 14 May 2014 | INR | 27 | 28.4 | 26.45 | 27.95 | 27.95 | +0.1 (+0.36%) | 13,096 |
| 13 May 2014 | INR | 26.65 | 28.4 | 26.3 | 27.85 | 27.85 | +0.45 (+1.64%) | 18,796 |
| 12 May 2014 | INR | 28 | 28 | 26.2 | 27.4 | 27.4 | +0.25 (+0.92%) | 11,102 |
| 9 May 2014 | INR | 29 | 29 | 27 | 27.15 | 27.15 | -0.85 (-3.04%) | 19,368 |
| 8 May 2014 | INR | 27 | 30 | 27 | 28 | 28 | +0.55 (+2.00%) | 28,133 |
| 7 May 2014 | INR | 26 | 27.85 | 26 | 27.45 | 27.45 | +0.8 (+3.00%) | 30,009 |
| 6 May 2014 | INR | 25.3 | 27.65 | 25.3 | 26.65 | 26.65 | +0.55 (+2.11%) | 17,603 |
| 5 May 2014 | INR | 26.1 | 26.95 | 25.75 | 26.1 | 26.1 | -0.5 (-1.88%) | 5,022 |
| 2 May 2014 | INR | 26.2 | 27 | 25.05 | 26.6 | 26.6 | -0.15 (-0.56%) | 31,555 |
| 30 Apr 2014 | INR | 27.3 | 29 | 24 | 26.75 | 26.75 | -0.25 (-0.93%) | 14,044 |
