| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 56 | 59 | 54.5 | 56.15 | 56.15 | +0.15 (+0.27%) | 2,285,063 |
| 10 Jun 2014 | INR | 56.8 | 56.8 | 54.2 | 56 | 56 | -0.15 (-0.27%) | 1,344,309 |
| 9 Jun 2014 | INR | 56.3 | 57.5 | 55.5 | 56.15 | 56.15 | +0.4 (+0.72%) | 1,583,747 |
| 6 Jun 2014 | INR | 57.25 | 57.45 | 55.15 | 55.75 | 55.75 | -0.95 (-1.68%) | 1,143,890 |
| 5 Jun 2014 | INR | 56.75 | 58.4 | 54.65 | 56.7 | 56.7 | +0.5 (+0.89%) | 2,410,994 |
| 4 Jun 2014 | INR | 53.6 | 56.6 | 53.6 | 56.2 | 56.2 | +2.9 (+5.44%) | 3,019,728 |
| 3 Jun 2014 | INR | 53.75 | 54 | 52.2 | 53.3 | 53.3 | -0.15 (-0.28%) | 1,123,419 |
| 2 Jun 2014 | INR | 48.6 | 53.95 | 48.6 | 53.45 | 53.45 | +4.05 (+8.20%) | 2,036,017 |
| 30 May 2014 | INR | 51.1 | 51.9 | 48.8 | 49.4 | 49.4 | -1.85 (-3.61%) | 815,150 |
| 29 May 2014 | INR | 52.35 | 52.65 | 50.05 | 51.25 | 51.25 | -0.4 (-0.77%) | 910,566 |
| 28 May 2014 | INR | 52.35 | 53.5 | 51 | 51.65 | 51.65 | -0.35 (-0.67%) | 1,407,839 |
| 27 May 2014 | INR | 53.65 | 53.8 | 49.1 | 52 | 52 | -1.2 (-2.26%) | 1,382,773 |
| 26 May 2014 | INR | 59.45 | 60.3 | 50.9 | 53.2 | 53.2 | -5.25 (-8.98%) | 2,876,448 |
| 23 May 2014 | INR | 54.45 | 59 | 53.35 | 58.45 | 58.45 | +4.8 (+8.95%) | 5,911,490 |
| 22 May 2014 | INR | 51 | 55.25 | 50.05 | 53.65 | 53.65 | +3.1 (+6.13%) | 2,895,587 |
| 21 May 2014 | INR | 51.7 | 51.7 | 48.8 | 50.55 | 50.55 | -0.25 (-0.49%) | 1,342,618 |
| 20 May 2014 | INR | 49.9 | 52.45 | 49.5 | 50.8 | 50.8 | +1.8 (+3.67%) | 1,839,675 |
| 19 May 2014 | INR | 45.55 | 49.4 | 45.5 | 49 | 49 | +3.6 (+7.93%) | 2,366,449 |
| 16 May 2014 | INR | 46.5 | 47.7 | 44.75 | 45.4 | 45.4 | +0.25 (+0.55%) | 695,899 |
| 15 May 2014 | INR | 42.5 | 45.6 | 42.5 | 45.15 | 45.15 | +2.5 (+5.86%) | 1,178,429 |
| 14 May 2014 | INR | 41.85 | 43.95 | 41.5 | 42.65 | 42.65 | +1.5 (+3.65%) | 771,558 |
| 13 May 2014 | INR | 39.1 | 42.3 | 38.7 | 41.15 | 41.15 | +2.6 (+6.74%) | 503,403 |
| 12 May 2014 | INR | 38.95 | 39.35 | 38.45 | 38.55 | 38.55 | -0.45 (-1.15%) | 141,545 |
| 9 May 2014 | INR | 38.5 | 40.2 | 38.15 | 39 | 39 | +0.4 (+1.04%) | 211,338 |
| 8 May 2014 | INR | 39.05 | 39.15 | 38.3 | 38.6 | 38.6 | -0.4 (-1.03%) | 83,729 |
| 7 May 2014 | INR | 39.9 | 40.5 | 38.8 | 39 | 39 | -0.7 (-1.76%) | 67,414 |
| 6 May 2014 | INR | 39.4 | 40.25 | 38.65 | 39.7 | 39.7 | +0.5 (+1.28%) | 262,385 |
| 5 May 2014 | INR | 39.45 | 40.1 | 38.3 | 39.2 | 39.2 | +0.25 (+0.64%) | 1,147,258 |
| 2 May 2014 | INR | 38.25 | 39.5 | 38.2 | 38.95 | 38.95 | +0.5 (+1.30%) | 51,196 |
| 30 Apr 2014 | INR | 39.2 | 40.4 | 37.9 | 38.45 | 38.45 | -0.65 (-1.66%) | 207,383 |
