| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | INR | 40.4 | 40.95 | 39.6 | 40 | 40 | -0.25 (-0.62%) | 422,011 |
| 3 Jul 2014 | INR | 42 | 42 | 39.9 | 40.25 | 40.25 | 0.0 (0.0%) | 300,582 |
| 2 Jul 2014 | INR | 40.75 | 44 | 39.5 | 40.25 | 40.25 | +0.25 (+0.63%) | 509,672 |
| 1 Jul 2014 | INR | 40.5 | 41 | 39.5 | 40 | 40 | 0.0 (0.0%) | 337,524 |
| 30 Jun 2014 | INR | 41 | 41 | 39.25 | 40 | 40 | -0.05 (-0.12%) | 309,826 |
| 27 Jun 2014 | INR | 40.2 | 44 | 39.6 | 40.05 | 40.05 | +0.05 (+0.13%) | 492,427 |
| 26 Jun 2014 | INR | 40.5 | 40.6 | 39.25 | 40 | 40 | 0.0 (0.0%) | 508,032 |
| 25 Jun 2014 | INR | 41.25 | 41.25 | 39.8 | 40 | 40 | 0.0 (0.0%) | 250,745 |
| 24 Jun 2014 | INR | 41.25 | 41.25 | 39.75 | 40 | 40 | 0.0 (0.0%) | 517,546 |
| 23 Jun 2014 | INR | 41 | 42.6 | 37.75 | 40 | 40 | 0.0 (0.0%) | 88,813 |
| 20 Jun 2014 | INR | 37.95 | 40.5 | 36.75 | 40 | 40 | +2.45 (+6.52%) | 463,699 |
| 19 Jun 2014 | INR | 35.05 | 37.55 | 34.3 | 37.55 | 37.55 | +3.4 (+9.96%) | 488,421 |
| 18 Jun 2014 | INR | 35.9 | 37.9 | 33.25 | 34.15 | 34.15 | -0.85 (-2.43%) | 31,547 |
| 17 Jun 2014 | INR | 35.75 | 38.5 | 35 | 35 | 35 | 0.0 (0.0%) | 274,743 |
| 16 Jun 2014 | INR | 36.7 | 38.15 | 34.5 | 35 | 35 | -0.1 (-0.28%) | 202,981 |
| 13 Jun 2014 | INR | 39 | 39 | 33.75 | 35.1 | 35.1 | -0.55 (-1.54%) | 65,831 |
| 12 Jun 2014 | INR | 33.8 | 35.65 | 33.8 | 35.65 | 35.65 | +3.2 (+9.86%) | 270,034 |
| 11 Jun 2014 | INR | 30 | 32.45 | 30 | 32.45 | 32.45 | +2.95 (+10.00%) | 591,788 |
| 10 Jun 2014 | INR | 29.1 | 31 | 28.65 | 29.5 | 29.5 | -1.55 (-4.99%) | 18,570 |
| 9 Jun 2014 | INR | 31.6 | 31.7 | 29 | 31.05 | 31.05 | +1.85 (+6.34%) | 23,757 |
| 6 Jun 2014 | INR | 30 | 31.3 | 29 | 29.2 | 29.2 | -1.7 (-5.50%) | 5,133 |
| 5 Jun 2014 | INR | 30.05 | 31.8 | 28.6 | 30.9 | 30.9 | -0.3 (-0.96%) | 15,243 |
| 4 Jun 2014 | INR | 31.05 | 33 | 29.6 | 31.2 | 31.2 | -0.55 (-1.73%) | 9,342 |
| 3 Jun 2014 | INR | 34.85 | 34.85 | 31 | 31.75 | 31.75 | -0.75 (-2.31%) | 11,519 |
| 2 Jun 2014 | INR | 34 | 34 | 30 | 32.5 | 32.5 | +0.1 (+0.31%) | 4,071 |
| 30 May 2014 | INR | 32 | 34.3 | 31 | 32.4 | 32.4 | +1.15 (+3.68%) | 21,327 |
| 29 May 2014 | INR | 29.45 | 31.25 | 28.3 | 31.25 | 31.25 | -0.1 (-0.32%) | 566 |
| 28 May 2014 | INR | 31.3 | 31.35 | 31.3 | 31.35 | 31.35 | +0.35 (+1.13%) | 200 |
| 27 May 2014 | INR | 32.7 | 32.7 | 31 | 31 | 31 | +0.05 (+0.16%) | 3,015 |
| 26 May 2014 | INR | 30 | 31.35 | 29.25 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,300 |
