| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 24.4 | 24.5 | 23.2 | 23.4 | 23.4 | -0.5 (-2.09%) | 107,182 |
| 10 Jun 2014 | INR | 24.05 | 24.7 | 23.1 | 23.9 | 23.9 | -0.15 (-0.62%) | 242,108 |
| 9 Jun 2014 | INR | 23.45 | 24.55 | 22.85 | 24.05 | 24.05 | +1.2 (+5.25%) | 279,578 |
| 6 Jun 2014 | INR | 23.9 | 23.9 | 22.7 | 22.85 | 22.85 | -0.6 (-2.56%) | 207,517 |
| 5 Jun 2014 | INR | 24 | 24.1 | 23.35 | 23.45 | 23.45 | -0.4 (-1.68%) | 203,844 |
| 4 Jun 2014 | INR | 23.8 | 24.7 | 23.55 | 23.85 | 23.85 | +0.95 (+4.15%) | 841,732 |
| 3 Jun 2014 | INR | 21.45 | 23.1 | 21.4 | 22.9 | 22.9 | +1.5 (+7.01%) | 217,738 |
| 2 Jun 2014 | INR | 21.35 | 21.55 | 21.15 | 21.4 | 21.4 | +0.4 (+1.90%) | 29,909 |
| 30 May 2014 | INR | 20.95 | 21.45 | 20.9 | 21 | 21 | -0.05 (-0.24%) | 23,139 |
| 29 May 2014 | INR | 21.2 | 21.6 | 20.9 | 21.05 | 21.05 | -0.15 (-0.71%) | 24,832 |
| 28 May 2014 | INR | 20.7 | 21.55 | 20.65 | 21.2 | 21.2 | +0.35 (+1.68%) | 29,520 |
| 27 May 2014 | INR | 21.6 | 21.6 | 20.55 | 20.85 | 20.85 | -0.65 (-3.02%) | 56,011 |
| 26 May 2014 | INR | 23 | 23.5 | 21 | 21.5 | 21.5 | -1.15 (-5.08%) | 185,923 |
| 23 May 2014 | INR | 22.4 | 22.9 | 21.85 | 22.65 | 22.65 | +0.75 (+3.42%) | 132,358 |
| 22 May 2014 | INR | 21.85 | 22.7 | 21.35 | 21.9 | 21.9 | +0.85 (+4.04%) | 188,344 |
| 21 May 2014 | INR | 21.1 | 21.3 | 20.6 | 21.05 | 21.05 | +0.15 (+0.72%) | 185,797 |
| 20 May 2014 | INR | 21.7 | 21.8 | 20.65 | 20.9 | 20.9 | +0.15 (+0.72%) | 81,176 |
| 19 May 2014 | INR | 19.6 | 21 | 19.6 | 20.75 | 20.75 | +1.25 (+6.41%) | 111,128 |
| 16 May 2014 | INR | 20.6 | 20.75 | 19.3 | 19.5 | 19.5 | -0.15 (-0.76%) | 240,321 |
| 15 May 2014 | INR | 18.95 | 20 | 18.6 | 19.65 | 19.65 | +1.05 (+5.65%) | 150,094 |
| 14 May 2014 | INR | 18.25 | 18.75 | 18.25 | 18.6 | 18.6 | +0.3 (+1.64%) | 21,953 |
| 13 May 2014 | INR | 18.3 | 18.55 | 18.2 | 18.3 | 18.3 | +0.05 (+0.27%) | 27,404 |
| 12 May 2014 | INR | 18.2 | 18.8 | 18.15 | 18.25 | 18.25 | -0.1 (-0.54%) | 44,354 |
| 9 May 2014 | INR | 18.45 | 18.5 | 18.15 | 18.35 | 18.35 | +0.35 (+1.94%) | 26,196 |
| 8 May 2014 | INR | 18 | 18.35 | 18 | 18 | 18 | -0.1 (-0.55%) | 10,650 |
| 7 May 2014 | INR | 17.8 | 18.3 | 17.8 | 18.1 | 18.1 | -0.2 (-1.09%) | 12,525 |
| 6 May 2014 | INR | 18.05 | 18.45 | 18.05 | 18.3 | 18.3 | +0.1 (+0.55%) | 19,315 |
| 5 May 2014 | INR | 18.25 | 18.35 | 17.9 | 18.2 | 18.2 | -0.05 (-0.27%) | 15,411 |
| 2 May 2014 | INR | 18.5 | 18.8 | 18.15 | 18.25 | 18.25 | -0.2 (-1.08%) | 14,359 |
| 30 Apr 2014 | INR | 18.9 | 18.95 | 18.4 | 18.45 | 18.45 | -0.4 (-2.12%) | 20,327 |
