| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 66.5 | 67.1 | 62.85 | 62.95 | 62.95 | -3.2 (-4.84%) | 502,843 |
| 10 Jun 2014 | INR | 68.95 | 69 | 66.1 | 66.15 | 66.15 | -3.4 (-4.89%) | 666,582 |
| 9 Jun 2014 | INR | 66.2 | 71.45 | 63.55 | 69.55 | 69.55 | +3.75 (+5.70%) | 1,778,424 |
| 6 Jun 2014 | INR | 62.2 | 65.8 | 60.5 | 65.8 | 65.8 | +5.95 (+9.94%) | 1,822,202 |
| 5 Jun 2014 | INR | 55 | 59.85 | 53.55 | 59.85 | 59.85 | +5.4 (+9.92%) | 1,929,201 |
| 4 Jun 2014 | INR | 52.05 | 55 | 52.05 | 54.45 | 54.45 | +2.6 (+5.01%) | 799,272 |
| 3 Jun 2014 | INR | 54.95 | 55 | 51 | 51.85 | 51.85 | -3 (-5.47%) | 838,741 |
| 2 Jun 2014 | INR | 58.1 | 58.7 | 51.65 | 54.85 | 54.85 | +0.7 (+1.29%) | 3,335,619 |
| 30 May 2014 | INR | 53 | 54.15 | 45.55 | 54.15 | 54.15 | +9 (+19.93%) | 4,206,916 |
| 29 May 2014 | INR | 42.7 | 47.4 | 42.7 | 45.15 | 45.15 | +3 (+7.12%) | 1,327,893 |
| 28 May 2014 | INR | 40 | 43 | 38.4 | 42.15 | 42.15 | +2.65 (+6.71%) | 498,483 |
| 27 May 2014 | INR | 37.5 | 40.1 | 36.45 | 39.5 | 39.5 | +1.35 (+3.54%) | 508,563 |
| 26 May 2014 | INR | 42 | 42.55 | 36.55 | 38.15 | 38.15 | -2.95 (-7.18%) | 202,301 |
| 23 May 2014 | INR | 41.95 | 42.1 | 40.2 | 41.1 | 41.1 | +0.05 (+0.12%) | 226,934 |
| 22 May 2014 | INR | 39.3 | 42.35 | 38.9 | 41.05 | 41.05 | +2.65 (+6.90%) | 498,522 |
| 21 May 2014 | INR | 37.85 | 39.25 | 37.6 | 38.4 | 38.4 | +0.75 (+1.99%) | 201,071 |
| 20 May 2014 | INR | 38 | 38.5 | 36.8 | 37.65 | 37.65 | +0.6 (+1.62%) | 141,729 |
| 19 May 2014 | INR | 35.65 | 37.4 | 35.65 | 37.05 | 37.05 | +1.7 (+4.81%) | 64,534 |
| 16 May 2014 | INR | 36.5 | 37.05 | 35.1 | 35.35 | 35.35 | -0.8 (-2.21%) | 32,627 |
| 15 May 2014 | INR | 36.7 | 37.25 | 35.9 | 36.15 | 36.15 | -1.05 (-2.82%) | 39,174 |
| 14 May 2014 | INR | 35.7 | 37.5 | 35.5 | 37.2 | 37.2 | +1.45 (+4.06%) | 117,783 |
| 13 May 2014 | INR | 36.15 | 36.15 | 35 | 35.75 | 35.75 | +0.25 (+0.70%) | 58,837 |
| 12 May 2014 | INR | 34.4 | 36.2 | 34 | 35.5 | 35.5 | +1.2 (+3.50%) | 60,130 |
| 9 May 2014 | INR | 33.75 | 34.65 | 33.5 | 34.3 | 34.3 | +0.9 (+2.69%) | 39,100 |
| 8 May 2014 | INR | 33.7 | 33.9 | 33.25 | 33.4 | 33.4 | -0.2 (-0.60%) | 25,236 |
| 7 May 2014 | INR | 33.65 | 34.1 | 33.2 | 33.6 | 33.6 | -0.25 (-0.74%) | 25,198 |
| 6 May 2014 | INR | 33.9 | 34.2 | 33.3 | 33.85 | 33.85 | +0.15 (+0.45%) | 19,324 |
| 5 May 2014 | INR | 33.75 | 34 | 33.45 | 33.7 | 33.7 | +0.1 (+0.30%) | 17,824 |
| 2 May 2014 | INR | 33.9 | 34.15 | 33.3 | 33.6 | 33.6 | -0.25 (-0.74%) | 28,047 |
| 30 Apr 2014 | INR | 35.1 | 35.55 | 33.35 | 33.85 | 33.85 | -1.35 (-3.84%) | 23,472 |
