| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 66 | 67.8 | 63.25 | 64.95 | 64.95 | -1.6 (-2.40%) | 21,452 |
| 10 Jun 2014 | INR | 63.55 | 67 | 63 | 66.55 | 66.55 | +2.65 (+4.15%) | 18,563 |
| 9 Jun 2014 | INR | 60.4 | 63.9 | 59 | 63.9 | 63.9 | +3 (+4.93%) | 28,723 |
| 6 Jun 2014 | INR | 58 | 61.1 | 56.55 | 60.9 | 60.9 | +5.35 (+9.63%) | 26,866 |
| 5 Jun 2014 | INR | 53.8 | 56.2 | 51 | 55.55 | 55.55 | +4.45 (+8.71%) | 23,285 |
| 4 Jun 2014 | INR | 50.8 | 52 | 49.05 | 51.1 | 51.1 | +1.75 (+3.55%) | 7,972 |
| 3 Jun 2014 | INR | 48.9 | 51.9 | 48 | 49.35 | 49.35 | +1.3 (+2.71%) | 6,696 |
| 2 Jun 2014 | INR | 45.05 | 48.4 | 45 | 48.05 | 48.05 | +0.85 (+1.80%) | 7,764 |
| 30 May 2014 | INR | 48.7 | 49.7 | 46.3 | 47.2 | 47.2 | -1.5 (-3.08%) | 5,635 |
| 29 May 2014 | INR | 54 | 54 | 47.6 | 48.7 | 48.7 | -3.6 (-6.88%) | 7,111 |
| 28 May 2014 | INR | 48.4 | 52.9 | 48.4 | 52.3 | 52.3 | +1.7 (+3.36%) | 18,446 |
| 27 May 2014 | INR | 47 | 51 | 45.1 | 50.6 | 50.6 | +1.9 (+3.90%) | 41,284 |
| 26 May 2014 | INR | 52.1 | 54 | 46.1 | 48.7 | 48.7 | -0.65 (-1.32%) | 46,025 |
| 23 May 2014 | INR | 47 | 50.5 | 45 | 49.35 | 49.35 | +4.7 (+10.53%) | 38,572 |
| 22 May 2014 | INR | 42 | 48.75 | 42 | 44.65 | 44.65 | +3.1 (+7.46%) | 16,496 |
| 21 May 2014 | INR | 40 | 43.85 | 40 | 41.55 | 41.55 | +0.35 (+0.85%) | 4,458 |
| 20 May 2014 | INR | 38.5 | 41.8 | 38.5 | 41.2 | 41.2 | +2.85 (+7.43%) | 16,657 |
| 19 May 2014 | INR | 33.85 | 39.7 | 33.85 | 38.35 | 38.35 | +4.75 (+14.14%) | 10,549 |
| 16 May 2014 | INR | 33.55 | 34.3 | 33.55 | 33.6 | 33.6 | -0.4 (-1.18%) | 3,078 |
| 15 May 2014 | INR | 35.1 | 36 | 33.5 | 34 | 34 | -0.7 (-2.02%) | 1,666 |
| 14 May 2014 | INR | 33.8 | 35.6 | 33.3 | 34.7 | 34.7 | +0.85 (+2.51%) | 2,177 |
| 13 May 2014 | INR | 36.45 | 36.45 | 33.15 | 33.85 | 33.85 | +0.05 (+0.15%) | 592 |
| 12 May 2014 | INR | 32.6 | 35.75 | 32.6 | 33.8 | 33.8 | +1.2 (+3.68%) | 2,713 |
| 9 May 2014 | INR | 35.25 | 35.25 | 32.6 | 32.6 | 32.6 | -1.4 (-4.12%) | 2,280 |
| 8 May 2014 | INR | 32.25 | 34.6 | 32.25 | 34 | 34 | +1.05 (+3.19%) | 2,410 |
| 7 May 2014 | INR | 31.75 | 32.95 | 31.65 | 32.95 | 32.95 | -0.35 (-1.05%) | 2,675 |
| 6 May 2014 | INR | 33 | 33.75 | 32.5 | 33.3 | 33.3 | -0.95 (-2.77%) | 450 |
| 5 May 2014 | INR | 33.7 | 34.3 | 31.5 | 34.25 | 34.25 | +0.55 (+1.63%) | 10,635 |
| 2 May 2014 | INR | 33.9 | 33.9 | 33 | 33.7 | 33.7 | +0.75 (+2.28%) | 1,275 |
| 30 Apr 2014 | INR | 35.05 | 35.1 | 32.4 | 32.95 | 32.95 | -3.05 (-8.47%) | 64,190 |
