| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 43.35 | 43.5 | 41 | 41.1 | 41.1 | -0.35 (-0.84%) | 29,866 |
| 10 Jun 2014 | INR | 44.7 | 44.7 | 40.65 | 41.45 | 41.45 | -1.15 (-2.70%) | 15,457 |
| 9 Jun 2014 | INR | 43.35 | 43.35 | 40.25 | 42.6 | 42.6 | +0.25 (+0.59%) | 19,337 |
| 6 Jun 2014 | INR | 42.25 | 42.35 | 40.25 | 42.35 | 42.35 | +2 (+4.96%) | 48,760 |
| 5 Jun 2014 | INR | 40.2 | 40.35 | 39 | 40.35 | 40.35 | +1.9 (+4.94%) | 25,277 |
| 4 Jun 2014 | INR | 36.05 | 38.45 | 36.05 | 38.45 | 38.45 | +1.8 (+4.91%) | 30,958 |
| 3 Jun 2014 | INR | 36.6 | 36.65 | 35.1 | 36.65 | 36.65 | +1.7 (+4.86%) | 23,596 |
| 2 Jun 2014 | INR | 32.05 | 35.05 | 32 | 34.95 | 34.95 | +1.55 (+4.64%) | 15,448 |
| 30 May 2014 | INR | 35 | 35.5 | 33.25 | 33.4 | 33.4 | -1.6 (-4.57%) | 7,885 |
| 29 May 2014 | INR | 37.45 | 37.5 | 34.05 | 35 | 35 | -0.8 (-2.23%) | 14,780 |
| 28 May 2014 | INR | 35.8 | 35.8 | 32.7 | 35.8 | 35.8 | +1.7 (+4.99%) | 15,411 |
| 27 May 2014 | INR | 35.9 | 36 | 34.05 | 34.1 | 34.1 | -1.7 (-4.75%) | 33,463 |
| 26 May 2014 | INR | 35.85 | 35.85 | 34.05 | 35.8 | 35.8 | +1.65 (+4.83%) | 57,588 |
| 23 May 2014 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | +1.6 (+4.92%) | 12,170 |
| 22 May 2014 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | +1.55 (+5.00%) | 3,006 |
| 21 May 2014 | INR | 31 | 31 | 30.1 | 31 | 31 | +1.45 (+4.91%) | 6,841 |
| 20 May 2014 | INR | 27.55 | 29.6 | 27.55 | 29.55 | 29.55 | +1.35 (+4.79%) | 5,589 |
| 19 May 2014 | INR | 26.8 | 29.15 | 26.8 | 28.2 | 28.2 | +0.2 (+0.71%) | 715 |
| 16 May 2014 | INR | 27.05 | 28.35 | 26.7 | 28 | 28 | 0.0 (0.0%) | 4,235 |
| 15 May 2014 | INR | 27 | 28 | 27 | 28 | 28 | +0.1 (+0.36%) | 2,828 |
| 14 May 2014 | INR | 28.05 | 28.1 | 26.45 | 27.9 | 27.9 | +0.9 (+3.33%) | 10,007 |
| 13 May 2014 | INR | 27.1 | 28.25 | 26.85 | 27 | 27 | -1 (-3.57%) | 2,951 |
| 12 May 2014 | INR | 28 | 28.85 | 27.75 | 28 | 28 | +0.35 (+1.27%) | 861 |
| 9 May 2014 | INR | 28.5 | 28.5 | 27.15 | 27.65 | 27.65 | +0.45 (+1.65%) | 650 |
| 8 May 2014 | INR | 28.35 | 28.4 | 27 | 27.2 | 27.2 | -0.6 (-2.16%) | 4,900 |
| 7 May 2014 | INR | 26 | 27.9 | 26 | 27.8 | 27.8 | +0.5 (+1.83%) | 4,702 |
| 6 May 2014 | INR | 27.1 | 27.35 | 27 | 27.3 | 27.3 | -0.5 (-1.80%) | 1,195 |
| 5 May 2014 | INR | 28.2 | 28.2 | 27.8 | 27.8 | 27.8 | -0.8 (-2.80%) | 700 |
| 2 May 2014 | INR | 27.55 | 28.9 | 27.55 | 28.6 | 28.6 | -0.4 (-1.38%) | 2,920 |
| 30 Apr 2014 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 3,502 |
