| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 39.3 | 39.3 | 38.5 | 39.25 | 39.25 | +1.8 (+4.81%) | 82,434 |
| 10 Jun 2014 | INR | 34.05 | 37.45 | 33.95 | 37.45 | 37.45 | +1.75 (+4.90%) | 97,200 |
| 9 Jun 2014 | INR | 36 | 36.75 | 34.3 | 35.7 | 35.7 | +0.4 (+1.13%) | 17,197 |
| 6 Jun 2014 | INR | 36.95 | 37.45 | 34.75 | 35.3 | 35.3 | -1.2 (-3.29%) | 31,689 |
| 5 Jun 2014 | INR | 36.45 | 36.95 | 35 | 36.5 | 36.5 | +0.8 (+2.24%) | 26,856 |
| 4 Jun 2014 | INR | 35.75 | 35.85 | 34.05 | 35.7 | 35.7 | +1.25 (+3.63%) | 22,565 |
| 3 Jun 2014 | INR | 35 | 35.1 | 33.5 | 34.45 | 34.45 | -0.25 (-0.72%) | 16,972 |
| 2 Jun 2014 | INR | 34.65 | 35.75 | 34 | 34.7 | 34.7 | +0.65 (+1.91%) | 29,047 |
| 30 May 2014 | INR | 33.9 | 35.75 | 33.9 | 34.05 | 34.05 | -1.6 (-4.49%) | 37,100 |
| 29 May 2014 | INR | 38 | 39.3 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 58,572 |
| 28 May 2014 | INR | 38.2 | 39.45 | 36.55 | 37.5 | 37.5 | -0.2 (-0.53%) | 16,841 |
| 27 May 2014 | INR | 36 | 37.95 | 35.1 | 37.7 | 37.7 | +1.05 (+2.86%) | 13,046 |
| 26 May 2014 | INR | 40.4 | 40.4 | 36.65 | 36.65 | 36.65 | -1.9 (-4.93%) | 60,547 |
| 23 May 2014 | INR | 40.45 | 40.45 | 36.75 | 38.55 | 38.55 | 0.0 (0.0%) | 97,254 |
| 22 May 2014 | INR | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | +1.8 (+4.90%) | 13,599 |
| 21 May 2014 | INR | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | +1.75 (+5%) | 4,569 |
| 20 May 2014 | INR | 35 | 35 | 35 | 35 | 35 | +1.65 (+4.95%) | 12,950 |
| 19 May 2014 | INR | 32.5 | 34 | 31.7 | 33.35 | 33.35 | +0.1 (+0.30%) | 31,746 |
| 16 May 2014 | INR | 33 | 34 | 32.3 | 33.25 | 33.25 | +0.1 (+0.30%) | 14,930 |
| 15 May 2014 | INR | 33.3 | 34.45 | 33 | 33.15 | 33.15 | -0.4 (-1.19%) | 24,690 |
| 14 May 2014 | INR | 33.3 | 34 | 33.3 | 33.55 | 33.55 | +0.3 (+0.90%) | 10,048 |
| 13 May 2014 | INR | 33.15 | 34 | 33.15 | 33.25 | 33.25 | +0.2 (+0.61%) | 29,010 |
| 12 May 2014 | INR | 34.2 | 34.2 | 32.75 | 33.05 | 33.05 | +0.45 (+1.38%) | 12,205 |
| 9 May 2014 | INR | 32.9 | 33.45 | 32.5 | 32.6 | 32.6 | -0.65 (-1.95%) | 13,336 |
| 8 May 2014 | INR | 35 | 35 | 33 | 33.25 | 33.25 | -0.8 (-2.35%) | 15,718 |
| 7 May 2014 | INR | 34.6 | 35.15 | 33.25 | 34.05 | 34.05 | -0.95 (-2.71%) | 10,897 |
| 6 May 2014 | INR | 35.95 | 35.95 | 34.6 | 35 | 35 | +0.3 (+0.86%) | 5,246 |
| 5 May 2014 | INR | 34.7 | 35 | 34.4 | 34.7 | 34.7 | -0.2 (-0.57%) | 13,726 |
| 2 May 2014 | INR | 35.85 | 36 | 34.65 | 34.9 | 34.9 | 0.0 (0.0%) | 18,377 |
| 30 Apr 2014 | INR | 36 | 36 | 34.5 | 34.9 | 34.9 | -0.75 (-2.10%) | 29,860 |
