| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 40.5 | 41 | 38.8 | 39.2 | 39.2 | -0.6 (-1.51%) | 23,292 |
| 10 Jun 2014 | INR | 40.1 | 41.5 | 39 | 39.8 | 39.8 | -1.4 (-3.40%) | 17,305 |
| 9 Jun 2014 | INR | 42.15 | 43.8 | 41 | 41.2 | 41.2 | -0.8 (-1.90%) | 19,376 |
| 6 Jun 2014 | INR | 42.3 | 43.1 | 41 | 42 | 42 | -0.35 (-0.83%) | 24,955 |
| 5 Jun 2014 | INR | 40.15 | 45 | 39.5 | 42.35 | 42.35 | +2.9 (+7.35%) | 147,113 |
| 4 Jun 2014 | INR | 39.5 | 40 | 38.05 | 39.45 | 39.45 | +0.2 (+0.51%) | 38,653 |
| 3 Jun 2014 | INR | 40 | 40.2 | 38.85 | 39.25 | 39.25 | -0.85 (-2.12%) | 23,803 |
| 2 Jun 2014 | INR | 41 | 43.25 | 39.2 | 40.1 | 40.1 | -0.2 (-0.50%) | 39,102 |
| 30 May 2014 | INR | 38.1 | 42.8 | 38.05 | 40.3 | 40.3 | +1.4 (+3.60%) | 33,363 |
| 29 May 2014 | INR | 39 | 39.75 | 38.05 | 38.9 | 38.9 | -0.2 (-0.51%) | 12,095 |
| 28 May 2014 | INR | 38.3 | 40 | 37.75 | 39.1 | 39.1 | +1.45 (+3.85%) | 19,777 |
| 27 May 2014 | INR | 38.75 | 40 | 36 | 37.65 | 37.65 | -1.2 (-3.09%) | 28,842 |
| 26 May 2014 | INR | 38.05 | 42.2 | 37.1 | 38.85 | 38.85 | +3.65 (+10.37%) | 289,718 |
| 23 May 2014 | INR | 34.8 | 35.9 | 32.55 | 35.2 | 35.2 | +2.35 (+7.15%) | 63,451 |
| 22 May 2014 | INR | 31.5 | 33.8 | 31.4 | 32.85 | 32.85 | +1.15 (+3.63%) | 22,666 |
| 21 May 2014 | INR | 30 | 32 | 30 | 31.7 | 31.7 | +0.45 (+1.44%) | 15,936 |
| 20 May 2014 | INR | 31.25 | 32.8 | 30.85 | 31.25 | 31.25 | +0.5 (+1.63%) | 13,360 |
| 19 May 2014 | INR | 28.3 | 30.75 | 28.3 | 30.75 | 30.75 | +1.25 (+4.24%) | 8,811 |
| 16 May 2014 | INR | 30.05 | 30.3 | 28.7 | 29.5 | 29.5 | -0.8 (-2.64%) | 12,811 |
| 15 May 2014 | INR | 31 | 31.1 | 29.3 | 30.3 | 30.3 | -1.35 (-4.27%) | 17,012 |
| 14 May 2014 | INR | 33.8 | 34 | 30.9 | 31.65 | 31.65 | +0.15 (+0.48%) | 19,801 |
| 13 May 2014 | INR | 31 | 33.8 | 29.6 | 31.5 | 31.5 | +0.9 (+2.94%) | 115,661 |
| 12 May 2014 | INR | 29.3 | 30.9 | 29.25 | 30.6 | 30.6 | -0.45 (-1.45%) | 13,339 |
| 9 May 2014 | INR | 29.95 | 31.75 | 29.8 | 31.05 | 31.05 | +1 (+3.33%) | 18,705 |
| 8 May 2014 | INR | 24.55 | 30.55 | 24.55 | 30.05 | 30.05 | +0.25 (+0.84%) | 9,446 |
| 7 May 2014 | INR | 30.1 | 30.7 | 28.5 | 29.8 | 29.8 | -0.25 (-0.83%) | 19,615 |
| 6 May 2014 | INR | 34.35 | 34.35 | 29.55 | 30.05 | 30.05 | +0.55 (+1.86%) | 61,993 |
| 5 May 2014 | INR | 25.95 | 29.5 | 24.2 | 29.5 | 29.5 | +4.9 (+19.92%) | 49,603 |
| 2 May 2014 | INR | 23.6 | 24.9 | 22.5 | 24.6 | 24.6 | +0.45 (+1.86%) | 13,249 |
| 30 Apr 2014 | INR | 24.15 | 24.8 | 24.15 | 24.15 | 24.15 | -0.2 (-0.82%) | 8,254 |
