| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2014 | INR | 45.25 | 46.4 | 45.05 | 45.75 | 45.75 | +0.85 (+1.89%) | 316,665 |
| 24 Jun 2014 | INR | 43.5 | 45.7 | 43.4 | 44.9 | 44.9 | +1.8 (+4.18%) | 348,522 |
| 23 Jun 2014 | INR | 43.1 | 43.85 | 42.6 | 43.1 | 43.1 | +0.45 (+1.06%) | 209,452 |
| 20 Jun 2014 | INR | 46.2 | 46.3 | 42.2 | 42.65 | 42.65 | -3.6 (-7.78%) | 314,907 |
| 19 Jun 2014 | INR | 48 | 48.75 | 45.9 | 46.25 | 46.25 | +0.05 (+0.11%) | 841,938 |
| 18 Jun 2014 | INR | 46.85 | 47.3 | 44.8 | 46.2 | 46.2 | -0.35 (-0.75%) | 552,261 |
| 17 Jun 2014 | INR | 45.4 | 47 | 45.05 | 46.55 | 46.55 | +1.35 (+2.99%) | 233,352 |
| 16 Jun 2014 | INR | 45.05 | 46.1 | 43.95 | 45.2 | 45.2 | +0.85 (+1.92%) | 462,844 |
| 13 Jun 2014 | INR | 48.1 | 48.5 | 43.8 | 44.35 | 44.35 | -3.75 (-7.80%) | 409,381 |
| 12 Jun 2014 | INR | 46.1 | 49.25 | 45.5 | 48.1 | 48.1 | +2.1 (+4.57%) | 750,627 |
| 11 Jun 2014 | INR | 49.5 | 49.9 | 44.2 | 46 | 46 | -2.65 (-5.45%) | 579,345 |
| 10 Jun 2014 | INR | 52.25 | 52.25 | 47.8 | 48.65 | 48.65 | -3.2 (-6.17%) | 618,413 |
| 9 Jun 2014 | INR | 50.4 | 52.9 | 48.7 | 51.85 | 51.85 | +1.9 (+3.80%) | 865,654 |
| 6 Jun 2014 | INR | 45.8 | 50.5 | 45.8 | 49.95 | 49.95 | +4.3 (+9.42%) | 1,146,190 |
| 5 Jun 2014 | INR | 46.7 | 47.25 | 45.1 | 45.65 | 45.65 | -0.65 (-1.40%) | 319,964 |
| 4 Jun 2014 | INR | 44.35 | 47 | 43.8 | 46.3 | 46.3 | +1.9 (+4.28%) | 629,649 |
| 3 Jun 2014 | INR | 44.25 | 45.5 | 43.7 | 44.4 | 44.4 | +1.45 (+3.38%) | 417,162 |
| 2 Jun 2014 | INR | 39.95 | 44.25 | 39.6 | 42.95 | 42.95 | +3.45 (+8.73%) | 416,271 |
| 30 May 2014 | INR | 39.7 | 41.5 | 39.25 | 39.5 | 39.5 | -0.2 (-0.50%) | 203,865 |
| 29 May 2014 | INR | 40.35 | 40.95 | 39.35 | 39.7 | 39.7 | -0.2 (-0.50%) | 209,347 |
| 28 May 2014 | INR | 39.15 | 41.6 | 39.15 | 39.9 | 39.9 | +0.55 (+1.40%) | 158,656 |
| 27 May 2014 | INR | 41 | 42.2 | 38.75 | 39.35 | 39.35 | -0.4 (-1.01%) | 327,036 |
| 26 May 2014 | INR | 44 | 44.8 | 37.4 | 39.75 | 39.75 | -3.7 (-8.52%) | 666,522 |
| 23 May 2014 | INR | 47 | 47.05 | 42.75 | 43.45 | 43.45 | -3 (-6.46%) | 706,770 |
| 22 May 2014 | INR | 45.85 | 46.9 | 45.1 | 46.45 | 46.45 | +1.4 (+3.11%) | 244,067 |
| 21 May 2014 | INR | 45.05 | 47.7 | 44.25 | 45.05 | 45.05 | -0.85 (-1.85%) | 443,950 |
| 20 May 2014 | INR | 44.65 | 47.55 | 43.3 | 45.9 | 45.9 | +3.55 (+8.38%) | 775,885 |
| 19 May 2014 | INR | 37.45 | 42.65 | 37.1 | 42.35 | 42.35 | +5.1 (+13.69%) | 813,681 |
| 16 May 2014 | INR | 36.5 | 38.35 | 36.2 | 37.25 | 37.25 | +1.95 (+5.52%) | 585,049 |
| 15 May 2014 | INR | 36.45 | 37.05 | 34.95 | 35.3 | 35.3 | -1.05 (-2.89%) | 260,602 |
