| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 48 | 49.5 | 46 | 47 | 47 | -1.05 (-2.19%) | 87,953 |
| 10 Jun 2014 | INR | 43.65 | 49 | 42.8 | 48.05 | 48.05 | +4.05 (+9.20%) | 323,305 |
| 9 Jun 2014 | INR | 44.05 | 44.6 | 43.3 | 44 | 44 | 0.0 (0.0%) | 68,109 |
| 6 Jun 2014 | INR | 44.95 | 45.15 | 43.55 | 44 | 44 | -0.35 (-0.79%) | 79,647 |
| 5 Jun 2014 | INR | 41.95 | 44.8 | 41.65 | 44.35 | 44.35 | +3 (+7.26%) | 80,365 |
| 4 Jun 2014 | INR | 41 | 41.85 | 40.85 | 41.35 | 41.35 | +0.85 (+2.10%) | 28,529 |
| 3 Jun 2014 | INR | 40.6 | 40.95 | 40.2 | 40.5 | 40.5 | +0.2 (+0.50%) | 11,181 |
| 2 Jun 2014 | INR | 41.4 | 41.4 | 40.05 | 40.3 | 40.3 | -0.45 (-1.10%) | 13,161 |
| 30 May 2014 | INR | 40.6 | 41 | 40.4 | 40.75 | 40.75 | -0.25 (-0.61%) | 20,376 |
| 29 May 2014 | INR | 40.8 | 41.8 | 40.55 | 41 | 41 | +0.15 (+0.37%) | 36,745 |
| 28 May 2014 | INR | 41.9 | 41.9 | 38.65 | 40.85 | 40.85 | +1.7 (+4.34%) | 32,437 |
| 27 May 2014 | INR | 39.15 | 39.65 | 38.3 | 39.15 | 39.15 | -0.35 (-0.89%) | 19,535 |
| 26 May 2014 | INR | 43 | 44 | 38.9 | 39.5 | 39.5 | -3.25 (-7.60%) | 75,220 |
| 23 May 2014 | INR | 42.5 | 43.7 | 42.25 | 42.75 | 42.75 | +0.5 (+1.18%) | 49,813 |
| 22 May 2014 | INR | 41.25 | 43.15 | 41 | 42.25 | 42.25 | +1.45 (+3.55%) | 48,407 |
| 21 May 2014 | INR | 40.8 | 41.75 | 40.1 | 40.8 | 40.8 | +0.2 (+0.49%) | 47,248 |
| 20 May 2014 | INR | 39.05 | 41.2 | 39 | 40.6 | 40.6 | +1.6 (+4.10%) | 62,327 |
| 19 May 2014 | INR | 38 | 39.3 | 38 | 39 | 39 | +1.4 (+3.72%) | 24,493 |
| 16 May 2014 | INR | 37.5 | 37.9 | 37.05 | 37.6 | 37.6 | +0.45 (+1.21%) | 30,268 |
| 15 May 2014 | INR | 37.5 | 37.9 | 37.1 | 37.15 | 37.15 | -0.4 (-1.07%) | 10,903 |
| 14 May 2014 | INR | 37.4 | 37.8 | 37.4 | 37.55 | 37.55 | +0.25 (+0.67%) | 17,635 |
| 13 May 2014 | INR | 37.6 | 38 | 37.05 | 37.3 | 37.3 | -0.05 (-0.13%) | 20,809 |
| 12 May 2014 | INR | 37.3 | 37.85 | 37.25 | 37.35 | 37.35 | -0.1 (-0.27%) | 6,511 |
| 9 May 2014 | INR | 37 | 37.8 | 36.8 | 37.45 | 37.45 | +0.35 (+0.94%) | 11,466 |
| 8 May 2014 | INR | 37.25 | 37.5 | 37 | 37.1 | 37.1 | -0.25 (-0.67%) | 16,915 |
| 7 May 2014 | INR | 37.3 | 37.7 | 37.1 | 37.35 | 37.35 | +0.15 (+0.40%) | 6,056 |
| 6 May 2014 | INR | 37.05 | 38.25 | 37.05 | 37.2 | 37.2 | -0.25 (-0.67%) | 10,971 |
| 5 May 2014 | INR | 38 | 38.5 | 37.25 | 37.45 | 37.45 | -0.3 (-0.79%) | 80,386 |
| 2 May 2014 | INR | 39.45 | 39.85 | 37.55 | 37.75 | 37.75 | -0.2 (-0.53%) | 48,686 |
| 30 Apr 2014 | INR | 39.2 | 39.2 | 37.6 | 37.95 | 37.95 | -0.9 (-2.32%) | 22,974 |
