| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | INR | 47.65 | 47.65 | 43.6 | 44.4 | 27.75 | -1 (-2.20%) | 14,931 |
| 23 May 2014 | INR | 44.5 | 45.4 | 44 | 45.4 | 28.375 | +2.15 (+4.97%) | 3,840 |
| 22 May 2014 | INR | 43.3 | 43.3 | 41.65 | 43.25 | 27.0313 | +2 (+4.85%) | 7,379 |
| 21 May 2014 | INR | 38.75 | 41.25 | 38.7 | 41.25 | 25.7813 | +1.95 (+4.96%) | 4,160 |
| 20 May 2014 | INR | 37.1 | 39.3 | 36 | 39.3 | 24.5625 | +1.85 (+4.94%) | 7,273 |
| 19 May 2014 | INR | 40.85 | 41.1 | 37.2 | 37.45 | 23.4063 | -1.7 (-4.34%) | 16,655 |
| 16 May 2014 | INR | 37.1 | 40.5 | 37.1 | 39.15 | 24.4688 | +0.1 (+0.26%) | 5,336 |
| 15 May 2014 | INR | 42 | 42 | 39.05 | 39.05 | 24.4063 | -2.05 (-4.99%) | 13,683 |
| 14 May 2014 | INR | 42 | 42 | 41.1 | 41.1 | 25.6875 | -2.15 (-4.97%) | 1,316 |
| 13 May 2014 | INR | 46 | 46 | 42.85 | 43.25 | 27.0313 | -1.85 (-4.10%) | 885 |
| 12 May 2014 | INR | 46.1 | 46.1 | 45.1 | 45.1 | 28.1875 | -2.35 (-4.95%) | 1,040 |
| 9 May 2014 | INR | 47.35 | 48.3 | 47.3 | 47.45 | 29.6563 | -1.25 (-2.57%) | 961 |
| 8 May 2014 | INR | 48.7 | 48.7 | 48.7 | 48.7 | 30.4375 | -1.05 (-2.11%) | 0 |
| 7 May 2014 | INR | 49.75 | 49.75 | 49.75 | 49.75 | 31.0938 | +0.95 (+1.95%) | 3 |
| 6 May 2014 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 30.5 | -0.95 (-1.91%) | 141 |
| 5 May 2014 | INR | 47.85 | 49.75 | 47.85 | 49.75 | 31.0938 | +0.95 (+1.95%) | 1,083 |
| 2 May 2014 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 30.5 | -0.95 (-1.91%) | 25 |
| 30 Apr 2014 | INR | 49.75 | 49.75 | 49.75 | 49.75 | 31.0938 | -1 (-1.97%) | 5 |
| 29 Apr 2014 | INR | 50.75 | 50.75 | 50.75 | 50.75 | 31.7188 | 0.0 (0.0%) | 9 |
| 28 Apr 2014 | INR | 49.8 | 50.75 | 49.5 | 50.75 | 31.7188 | +0.25 (+0.50%) | 597 |
| 25 Apr 2014 | INR | 51.2 | 51.75 | 50.2 | 50.5 | 31.5625 | -0.7 (-1.37%) | 1,605 |
| 23 Apr 2014 | INR | 51.3 | 51.3 | 51.2 | 51.2 | 32 | -1 (-1.92%) | 2,212 |
| 22 Apr 2014 | INR | 53.8 | 53.8 | 52.2 | 52.2 | 32.625 | -1.05 (-1.97%) | 785 |
| 21 Apr 2014 | INR | 53.5 | 55 | 53.25 | 53.25 | 33.2813 | -1.05 (-1.93%) | 722 |
| 17 Apr 2014 | INR | 54.5 | 54.5 | 52.4 | 54.3 | 33.9375 | +0.85 (+1.59%) | 3,225 |
| 16 Apr 2014 | INR | 53.45 | 53.45 | 53.45 | 53.45 | 33.4063 | +1 (+1.91%) | 1 |
| 15 Apr 2014 | INR | 51.55 | 52.45 | 51.55 | 52.45 | 32.7813 | +1 (+1.94%) | 221 |
| 11 Apr 2014 | INR | 51.45 | 51.45 | 51.45 | 51.45 | 32.1563 | +1 (+1.98%) | 110 |
| 10 Apr 2014 | INR | 49.5 | 50.45 | 49.5 | 50.45 | 31.5313 | +0.95 (+1.92%) | 207 |
| 9 Apr 2014 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 30.9375 | +0.95 (+1.96%) | 500 |
