| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 54 | 54 | 51.05 | 52.1 | 52.1 | +0.1 (+0.19%) | 4,827 |
| 10 Jun 2014 | INR | 51 | 54 | 50 | 52 | 52 | +1.1 (+2.16%) | 18,036 |
| 9 Jun 2014 | INR | 48.95 | 51 | 46.25 | 50.9 | 50.9 | +5.6 (+12.36%) | 23,324 |
| 6 Jun 2014 | INR | 45.85 | 48 | 45 | 45.3 | 45.3 | -0.25 (-0.55%) | 4,589 |
| 5 Jun 2014 | INR | 45.2 | 47.1 | 45.2 | 45.55 | 45.55 | +0.9 (+2.02%) | 410 |
| 4 Jun 2014 | INR | 44.45 | 45.75 | 44.45 | 44.65 | 44.65 | +0.15 (+0.34%) | 865 |
| 3 Jun 2014 | INR | 43.65 | 44.95 | 43.65 | 44.5 | 44.5 | +1.15 (+2.65%) | 1,109 |
| 2 Jun 2014 | INR | 43.9 | 43.9 | 42.25 | 43.35 | 43.35 | +1.25 (+2.97%) | 1,179 |
| 30 May 2014 | INR | 43.7 | 43.7 | 42 | 42.1 | 42.1 | -1.6 (-3.66%) | 1,676 |
| 29 May 2014 | INR | 44.5 | 44.5 | 42.55 | 43.7 | 43.7 | -1.15 (-2.56%) | 203 |
| 28 May 2014 | INR | 45.65 | 45.65 | 43 | 44.85 | 44.85 | +1.8 (+4.18%) | 208 |
| 27 May 2014 | INR | 43.65 | 43.65 | 43.05 | 43.05 | 43.05 | -0.55 (-1.26%) | 528 |
| 26 May 2014 | INR | 48 | 49 | 43.05 | 43.6 | 43.6 | -2.25 (-4.91%) | 7,359 |
| 23 May 2014 | INR | 49.55 | 49.65 | 45 | 45.85 | 45.85 | -1.25 (-2.65%) | 5,955 |
| 22 May 2014 | INR | 42.8 | 48.5 | 42.8 | 47.1 | 47.1 | +4.1 (+9.53%) | 4,131 |
| 21 May 2014 | INR | 42.85 | 43 | 42.75 | 43 | 43 | +0.3 (+0.70%) | 1,006 |
| 20 May 2014 | INR | 43.8 | 43.8 | 42.5 | 42.7 | 42.7 | +2.1 (+5.17%) | 935 |
| 19 May 2014 | INR | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | -1.2 (-2.87%) | 0 |
| 16 May 2014 | INR | 42 | 42.5 | 41 | 41.8 | 41.8 | -1.15 (-2.68%) | 888 |
| 15 May 2014 | INR | 42 | 42.95 | 42 | 42.95 | 42.95 | 0.0 (0.0%) | 893 |
| 14 May 2014 | INR | 42.5 | 43.45 | 41.65 | 42.95 | 42.95 | +0.85 (+2.02%) | 16,161 |
| 13 May 2014 | INR | 43.1 | 43.2 | 41.7 | 42.1 | 42.1 | -0.05 (-0.12%) | 51,642 |
| 12 May 2014 | INR | 42.95 | 43.45 | 41.65 | 42.15 | 42.15 | -0.95 (-2.20%) | 22,620 |
| 9 May 2014 | INR | 43.3 | 43.3 | 42 | 43.1 | 43.1 | +0.9 (+2.13%) | 920 |
| 8 May 2014 | INR | 41.75 | 42.75 | 41.75 | 42.2 | 42.2 | -0.2 (-0.47%) | 6,196 |
| 7 May 2014 | INR | 44 | 44.4 | 42.35 | 42.4 | 42.4 | +0.4 (+0.95%) | 2,823 |
| 6 May 2014 | INR | 42 | 42 | 42 | 42 | 42 | +0.1 (+0.24%) | 100 |
| 5 May 2014 | INR | 42 | 42 | 41.8 | 41.9 | 41.9 | -0.2 (-0.48%) | 160 |
| 2 May 2014 | INR | 42 | 43 | 42 | 42.1 | 42.1 | +0.1 (+0.24%) | 415 |
| 30 Apr 2014 | INR | 42.35 | 42.35 | 41.65 | 42 | 42 | -0.5 (-1.18%) | 5,200 |
