| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 51 | 51.9 | 49.3 | 50.85 | 10.17 | +0.85 (+1.70%) | 2,304 |
| 10 Jun 2014 | INR | 50.2 | 50.9 | 49.65 | 50 | 10 | -0.55 (-1.09%) | 2,510 |
| 9 Jun 2014 | INR | 50 | 52 | 49.65 | 50.55 | 10.11 | +0.8 (+1.61%) | 15,353 |
| 6 Jun 2014 | INR | 49.4 | 52.5 | 48.45 | 49.75 | 9.95 | -2.25 (-4.33%) | 10,512 |
| 5 Jun 2014 | INR | 49.75 | 52.3 | 49 | 52 | 10.4 | +2.25 (+4.52%) | 4,197 |
| 4 Jun 2014 | INR | 48.55 | 50 | 48 | 49.75 | 9.95 | +0.9 (+1.84%) | 3,124 |
| 3 Jun 2014 | INR | 48.8 | 49.9 | 46.6 | 48.85 | 9.77 | -0.45 (-0.91%) | 1,330 |
| 2 Jun 2014 | INR | 46.1 | 49.9 | 46.1 | 49.3 | 9.86 | +3.3 (+7.17%) | 2,523 |
| 30 May 2014 | INR | 47.55 | 50 | 45.7 | 46 | 9.2 | -2.1 (-4.37%) | 5,619 |
| 29 May 2014 | INR | 47.15 | 49.5 | 47.15 | 48.1 | 9.62 | -0.4 (-0.82%) | 553 |
| 28 May 2014 | INR | 46.1 | 50.95 | 45.05 | 48.5 | 9.7 | +0.45 (+0.94%) | 2,579 |
| 27 May 2014 | INR | 49 | 49.1 | 46.25 | 48.05 | 9.61 | -1.05 (-2.14%) | 4,376 |
| 26 May 2014 | INR | 55 | 56.95 | 49.05 | 49.1 | 9.82 | -5.35 (-9.83%) | 11,960 |
| 23 May 2014 | INR | 46.35 | 56 | 46.35 | 54.45 | 10.89 | +6.75 (+14.15%) | 33,135 |
| 22 May 2014 | INR | 45.5 | 48.5 | 45.5 | 47.7 | 9.54 | +2.7 (+6%) | 13,126 |
| 21 May 2014 | INR | 47.85 | 48.25 | 43.2 | 45 | 9 | +1.25 (+2.86%) | 9,219 |
| 20 May 2014 | INR | 40.55 | 44.8 | 39 | 43.75 | 8.75 | +4.35 (+11.04%) | 9,628 |
| 19 May 2014 | INR | 37.4 | 40 | 37.4 | 39.4 | 7.88 | +2.1 (+5.63%) | 3,307 |
| 16 May 2014 | INR | 39.55 | 39.55 | 36.7 | 37.3 | 7.46 | -0.4 (-1.06%) | 2,555 |
| 15 May 2014 | INR | 39.05 | 39.5 | 37.05 | 37.7 | 7.54 | -1.1 (-2.84%) | 1,631 |
| 14 May 2014 | INR | 39.1 | 39.1 | 37.9 | 38.8 | 7.76 | +0.5 (+1.31%) | 717 |
| 13 May 2014 | INR | 39.55 | 39.55 | 35.25 | 38.3 | 7.66 | +0.1 (+0.26%) | 3,437 |
| 12 May 2014 | INR | 38.45 | 41.9 | 37.65 | 38.2 | 7.64 | +0.55 (+1.46%) | 2,237 |
| 9 May 2014 | INR | 38.2 | 38.45 | 35.3 | 37.65 | 7.53 | 0.0 (0.0%) | 2,078 |
| 8 May 2014 | INR | 37.15 | 41 | 37.15 | 37.65 | 7.53 | -0.3 (-0.79%) | 410 |
| 7 May 2014 | INR | 37.2 | 39.7 | 37.2 | 37.95 | 7.59 | +0.6 (+1.61%) | 558 |
| 6 May 2014 | INR | 39.2 | 39.6 | 36.05 | 37.35 | 7.47 | -2.55 (-6.39%) | 4,759 |
| 5 May 2014 | INR | 39.8 | 40.9 | 39.8 | 39.9 | 7.98 | -0.8 (-1.97%) | 125 |
| 2 May 2014 | INR | 39.3 | 40.7 | 39.3 | 40.7 | 8.14 | +1.15 (+2.91%) | 472 |
| 30 Apr 2014 | INR | 42.75 | 42.75 | 39.45 | 39.55 | 7.91 | -0.85 (-2.10%) | 1,776 |
