| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2014 | INR | 21 | 21 | 20.7 | 20.7 | 12.9375 | -0.4 (-1.90%) | 2,615 |
| 4 Jul 2014 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 13.1875 | -0.4 (-1.86%) | 2,920 |
| 3 Jul 2014 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 13.4375 | -0.4 (-1.83%) | 1,221 |
| 2 Jul 2014 | INR | 21.9 | 22.4 | 21.8 | 21.9 | 13.6875 | -0.3 (-1.35%) | 2,091 |
| 1 Jul 2014 | INR | 22.25 | 22.5 | 21.85 | 22.2 | 13.875 | -0.05 (-0.22%) | 5,920 |
| 30 Jun 2014 | INR | 22.8 | 22.85 | 22.25 | 22.25 | 13.9063 | -0.45 (-1.98%) | 4,677 |
| 27 Jun 2014 | INR | 23.4 | 23.6 | 22.7 | 22.7 | 14.1875 | -0.45 (-1.94%) | 6,431 |
| 26 Jun 2014 | INR | 23.15 | 23.45 | 23.1 | 23.15 | 14.4688 | -0.4 (-1.70%) | 2,861 |
| 25 Jun 2014 | INR | 23.65 | 23.95 | 23.05 | 23.55 | 14.7188 | +0.05 (+0.21%) | 37,245 |
| 24 Jun 2014 | INR | 23.3 | 23.95 | 23.15 | 23.5 | 14.6875 | -0.1 (-0.42%) | 3,792 |
| 23 Jun 2014 | INR | 23.25 | 23.6 | 22.85 | 23.6 | 14.75 | +0.3 (+1.29%) | 7,106 |
| 20 Jun 2014 | INR | 24.2 | 24.2 | 23.3 | 23.3 | 14.5625 | -0.45 (-1.89%) | 19,289 |
| 19 Jun 2014 | INR | 23.05 | 23.95 | 23.05 | 23.75 | 14.8438 | +0.25 (+1.06%) | 18,251 |
| 18 Jun 2014 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 14.6875 | -0.45 (-1.88%) | 2,518 |
| 17 Jun 2014 | INR | 25.1 | 25.1 | 23.95 | 23.95 | 14.9688 | -1.25 (-4.96%) | 5,411 |
| 16 Jun 2014 | INR | 26.5 | 26.5 | 25.2 | 25.2 | 15.75 | -1.3 (-4.91%) | 5,998 |
| 13 Jun 2014 | INR | 26.75 | 27.6 | 26.5 | 26.5 | 16.5625 | -1.35 (-4.85%) | 6,453 |
| 12 Jun 2014 | INR | 29 | 29.3 | 27.85 | 27.85 | 17.4063 | -1.45 (-4.95%) | 12,499 |
| 11 Jun 2014 | INR | 32 | 32.25 | 29.25 | 29.3 | 18.3125 | -1.45 (-4.72%) | 27,214 |
| 10 Jun 2014 | INR | 31.6 | 32 | 30.4 | 30.75 | 19.2188 | -1.25 (-3.91%) | 15,771 |
| 9 Jun 2014 | INR | 32.9 | 33.8 | 31.35 | 32 | 20 | -1 (-3.03%) | 9,384 |
| 6 Jun 2014 | INR | 34.75 | 34.75 | 32.4 | 33 | 20.625 | -1.1 (-3.23%) | 4,229 |
| 5 Jun 2014 | INR | 35.95 | 36 | 34.1 | 34.1 | 21.3125 | -1.75 (-4.88%) | 10,674 |
| 4 Jun 2014 | INR | 36 | 38.25 | 34.65 | 35.85 | 22.4063 | -0.6 (-1.65%) | 11,493 |
| 3 Jun 2014 | INR | 35 | 37.7 | 34.2 | 36.45 | 22.7813 | +0.5 (+1.39%) | 7,233 |
| 2 Jun 2014 | INR | 36.25 | 37.3 | 35.95 | 35.95 | 22.4688 | -1.85 (-4.89%) | 1,732 |
| 30 May 2014 | INR | 40.75 | 40.75 | 37.8 | 37.8 | 23.625 | -1.95 (-4.91%) | 3,380 |
| 29 May 2014 | INR | 40.8 | 43 | 39.75 | 39.75 | 24.8438 | -2.05 (-4.90%) | 4,495 |
| 28 May 2014 | INR | 42 | 44.95 | 41.8 | 41.8 | 26.125 | -2.2 (-5.00%) | 5,461 |
| 27 May 2014 | INR | 45.4 | 45.4 | 42.2 | 44 | 27.5 | -0.4 (-0.90%) | 3,819 |
