| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 38 | 38.2 | 35.3 | 35.65 | 35.65 | -2.1 (-5.56%) | 3,525,930 |
| 10 Jun 2014 | INR | 37 | 38.3 | 35.45 | 37.75 | 37.75 | +1.25 (+3.42%) | 5,365,255 |
| 9 Jun 2014 | INR | 35.45 | 36.75 | 34.4 | 36.5 | 36.5 | +1.4 (+3.99%) | 4,225,893 |
| 6 Jun 2014 | INR | 35.95 | 36 | 34.75 | 35.1 | 35.1 | -0.35 (-0.99%) | 3,320,281 |
| 5 Jun 2014 | INR | 35.2 | 36 | 34.5 | 35.45 | 35.45 | +0.55 (+1.58%) | 1,830,334 |
| 4 Jun 2014 | INR | 35.8 | 35.85 | 34.2 | 34.9 | 34.9 | -0.65 (-1.83%) | 2,257,479 |
| 3 Jun 2014 | INR | 34.45 | 35.9 | 34.4 | 35.55 | 35.55 | +1.35 (+3.95%) | 2,266,989 |
| 2 Jun 2014 | INR | 33.8 | 34.7 | 33.5 | 34.2 | 34.2 | +0.8 (+2.40%) | 1,599,551 |
| 30 May 2014 | INR | 34 | 35.15 | 33.05 | 33.4 | 33.4 | 0.0 (0.0%) | 2,840,524 |
| 29 May 2014 | INR | 33.8 | 34.3 | 33.1 | 33.4 | 33.4 | -0.3 (-0.89%) | 1,184,219 |
| 28 May 2014 | INR | 33.4 | 34.15 | 32.75 | 33.7 | 33.7 | +0.3 (+0.90%) | 1,370,697 |
| 27 May 2014 | INR | 33.6 | 34.4 | 31.9 | 33.4 | 33.4 | -0.8 (-2.34%) | 2,819,652 |
| 26 May 2014 | INR | 36 | 38.1 | 32.4 | 34.2 | 34.2 | -1.2 (-3.39%) | 7,465,253 |
| 23 May 2014 | INR | 34.6 | 35.6 | 34.4 | 35.4 | 35.4 | +1.3 (+3.81%) | 1,985,204 |
| 22 May 2014 | INR | 33.95 | 35.4 | 33.15 | 34.1 | 34.1 | +0.85 (+2.56%) | 3,346,674 |
| 21 May 2014 | INR | 33 | 33.6 | 31.05 | 33.25 | 33.25 | +0.4 (+1.22%) | 2,181,125 |
| 20 May 2014 | INR | 34.5 | 35.15 | 32.5 | 32.85 | 32.85 | -0.25 (-0.76%) | 5,092,721 |
| 19 May 2014 | INR | 28.7 | 33.95 | 28.55 | 33.1 | 33.1 | +4.8 (+16.96%) | 5,314,751 |
| 16 May 2014 | INR | 29.5 | 30 | 27.7 | 28.3 | 28.3 | +0.45 (+1.62%) | 17,330,863 |
| 15 May 2014 | INR | 28.3 | 29.3 | 27.45 | 27.85 | 27.85 | -0.35 (-1.24%) | 2,844,425 |
| 14 May 2014 | INR | 29.25 | 29.9 | 28.1 | 28.2 | 28.2 | -0.6 (-2.08%) | 9,886,992 |
| 13 May 2014 | INR | 26.8 | 29.75 | 26.25 | 28.8 | 28.8 | +2.55 (+9.71%) | 10,619,384 |
| 12 May 2014 | INR | 25.7 | 26.6 | 25.6 | 26.25 | 26.25 | +0.55 (+2.14%) | 1,251,581 |
| 9 May 2014 | INR | 25 | 25.85 | 25 | 25.7 | 25.7 | +0.7 (+2.80%) | 539,517 |
| 8 May 2014 | INR | 25.15 | 25.3 | 24.85 | 25 | 25 | 0.0 (0.0%) | 417,944 |
| 7 May 2014 | INR | 25 | 25.4 | 24.85 | 25 | 25 | -0.25 (-0.99%) | 293,056 |
| 6 May 2014 | INR | 25.05 | 25.35 | 24.75 | 25.25 | 25.25 | +0.25 (+1%) | 427,482 |
| 5 May 2014 | INR | 25.1 | 25.45 | 24.85 | 25 | 25 | -0.1 (-0.40%) | 343,809 |
| 2 May 2014 | INR | 26 | 26 | 24.85 | 25.1 | 25.1 | +0.2 (+0.80%) | 690,281 |
| 30 Apr 2014 | INR | 26 | 26.1 | 24.1 | 24.9 | 24.9 | -0.45 (-1.78%) | 912,564 |
