| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 37.6 | 38.6 | 37 | 38 | 38 | -0.7 (-1.81%) | 40,277 |
| 10 Jun 2014 | INR | 40 | 40 | 37.5 | 38.7 | 38.7 | -0.75 (-1.90%) | 24,288 |
| 9 Jun 2014 | INR | 40.5 | 41.4 | 39 | 39.45 | 39.45 | -0.65 (-1.62%) | 87,706 |
| 6 Jun 2014 | INR | 40.95 | 41.7 | 39.5 | 40.1 | 40.1 | +0.15 (+0.38%) | 80,773 |
| 5 Jun 2014 | INR | 39.85 | 39.95 | 37.6 | 39.95 | 39.95 | +1.9 (+4.99%) | 138,991 |
| 4 Jun 2014 | INR | 36.45 | 38.05 | 36.4 | 38.05 | 38.05 | +1.8 (+4.97%) | 158,092 |
| 3 Jun 2014 | INR | 37.65 | 39 | 36.1 | 36.25 | 36.25 | -1.7 (-4.48%) | 60,371 |
| 2 Jun 2014 | INR | 39.9 | 39.9 | 36.9 | 37.95 | 37.95 | -0.85 (-2.19%) | 55,681 |
| 30 May 2014 | INR | 42.25 | 42.25 | 38.3 | 38.8 | 38.8 | -1.45 (-3.60%) | 142,362 |
| 29 May 2014 | INR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | +1.9 (+4.95%) | 67,192 |
| 28 May 2014 | INR | 37.1 | 38.35 | 37.1 | 38.35 | 38.35 | +1.8 (+4.92%) | 62,593 |
| 27 May 2014 | INR | 35.9 | 36.9 | 33.4 | 36.55 | 36.55 | +1.4 (+3.98%) | 96,142 |
| 26 May 2014 | INR | 35 | 35.9 | 34.25 | 35.15 | 35.15 | +0.95 (+2.78%) | 107,654 |
| 23 May 2014 | INR | 35 | 36.75 | 34.15 | 34.2 | 34.2 | -1.7 (-4.74%) | 101,053 |
| 22 May 2014 | INR | 36.1 | 36.1 | 33.55 | 35.9 | 35.9 | +1.5 (+4.36%) | 358,908 |
| 21 May 2014 | INR | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | +1.6 (+4.88%) | 14,646 |
| 20 May 2014 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | +1.55 (+4.96%) | 10,900 |
| 19 May 2014 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | +1.45 (+4.87%) | 27,140 |
| 16 May 2014 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | +1.4 (+4.93%) | 74,055 |
| 15 May 2014 | INR | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | +1.35 (+4.99%) | 47,305 |
| 14 May 2014 | INR | 26.9 | 27.05 | 26.5 | 27.05 | 27.05 | +1.25 (+4.84%) | 76,746 |
| 13 May 2014 | INR | 27 | 27.65 | 25.4 | 25.8 | 25.8 | -0.9 (-3.37%) | 105,811 |
| 12 May 2014 | INR | 27.5 | 28.2 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 84,855 |
| 9 May 2014 | INR | 28.1 | 30.4 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 125,431 |
| 8 May 2014 | INR | 30.5 | 31.4 | 28.7 | 29.55 | 29.55 | -0.65 (-2.15%) | 206,855 |
| 7 May 2014 | INR | 29.15 | 32.15 | 29.15 | 30.2 | 30.2 | -0.45 (-1.47%) | 382,183 |
| 6 May 2014 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 6,550 |
| 5 May 2014 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 5,900 |
| 2 May 2014 | INR | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | -1.75 (-4.91%) | 24,849 |
| 30 Apr 2014 | INR | 37.4 | 37.95 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 47,354 |
