| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2014 | INR | 31.25 | 31.35 | 29.4 | 31 | 31 | -0.85 (-2.67%) | 3,771 |
| 22 May 2014 | INR | 32.6 | 32.7 | 29.7 | 31.85 | 31.85 | -0.7 (-2.15%) | 4,782 |
| 21 May 2014 | INR | 31.95 | 34.85 | 30.2 | 32.55 | 32.55 | +0.7 (+2.20%) | 22,322 |
| 20 May 2014 | INR | 30.25 | 31.85 | 30.05 | 31.85 | 31.85 | +1.5 (+4.94%) | 5,900 |
| 19 May 2014 | INR | 30 | 31.8 | 30 | 30.35 | 30.35 | +0.1 (+0.33%) | 3,114 |
| 16 May 2014 | INR | 30 | 31.25 | 28.2 | 30.25 | 30.25 | -0.7 (-2.26%) | 5,205 |
| 15 May 2014 | INR | 30.85 | 30.95 | 29.2 | 30.95 | 30.95 | +0.1 (+0.32%) | 10,200 |
| 14 May 2014 | INR | 29.35 | 31.85 | 29.35 | 30.85 | 30.85 | -1.15 (-3.59%) | 6,825 |
| 13 May 2014 | INR | 31 | 33.8 | 30 | 32 | 32 | +0.2 (+0.63%) | 104,606 |
| 12 May 2014 | INR | 29.45 | 32.6 | 28.75 | 31.8 | 31.8 | +0.55 (+1.76%) | 97,900 |
| 9 May 2014 | INR | 32.5 | 32.7 | 30.1 | 31.25 | 31.25 | +0.05 (+0.16%) | 85,216 |
| 8 May 2014 | INR | 34.5 | 35 | 30.5 | 31.2 | 31.2 | -0.95 (-2.95%) | 68,931 |
| 7 May 2014 | INR | 29.9 | 32.35 | 29.4 | 32.15 | 32.15 | +1.3 (+4.21%) | 46,664 |
| 6 May 2014 | INR | 31.25 | 31.5 | 30.2 | 30.85 | 30.85 | -0.5 (-1.59%) | 245,364 |
| 5 May 2014 | INR | 31.6 | 31.65 | 29.6 | 31.35 | 31.35 | +0.55 (+1.79%) | 10,551 |
| 2 May 2014 | INR | 33 | 33.25 | 30.65 | 30.8 | 30.8 | -1.45 (-4.50%) | 156,414 |
| 30 Apr 2014 | INR | 33.7 | 33.8 | 31.75 | 32.25 | 32.25 | -1.15 (-3.44%) | 26,279 |
| 29 Apr 2014 | INR | 34.95 | 35.1 | 32.05 | 33.4 | 33.4 | -0.05 (-0.15%) | 202,935 |
| 28 Apr 2014 | INR | 34.9 | 34.95 | 33.3 | 33.45 | 33.45 | -1.6 (-4.56%) | 59,137 |
| 25 Apr 2014 | INR | 34 | 36.7 | 33.5 | 35.05 | 35.05 | -0.2 (-0.57%) | 152,225 |
| 23 Apr 2014 | INR | 33.1 | 35.9 | 33.1 | 35.25 | 35.25 | +1.05 (+3.07%) | 34,069 |
| 22 Apr 2014 | INR | 33 | 34.2 | 32.8 | 34.2 | 34.2 | +1.6 (+4.91%) | 337,227 |
| 21 Apr 2014 | INR | 31.25 | 33.7 | 31.25 | 32.6 | 32.6 | -0.25 (-0.76%) | 15,406 |
| 17 Apr 2014 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 1 |
| 16 Apr 2014 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 15 Apr 2014 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.0 (0.0%) | 0 |
| 11 Apr 2014 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -1.7 (-4.92%) | 0 |
| 10 Apr 2014 | INR | 34.75 | 34.75 | 32.15 | 34.55 | 34.55 | +0.8 (+2.37%) | 1,781 |
| 9 Apr 2014 | INR | 35.6 | 36.05 | 33.4 | 33.75 | 33.75 | -1.4 (-3.98%) | 7,514 |
| 7 Apr 2014 | INR | 34.5 | 35.8 | 33 | 35.15 | 35.15 | +0.6 (+1.74%) | 15,603 |
