| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 32 | 33.3 | 31.1 | 31.45 | 31.45 | -0.25 (-0.79%) | 993,569 |
| 10 Jun 2014 | INR | 33 | 33.3 | 31 | 31.7 | 31.7 | -0.7 (-2.16%) | 781,053 |
| 9 Jun 2014 | INR | 31.45 | 33.1 | 31 | 32.4 | 32.4 | +1.6 (+5.19%) | 1,268,148 |
| 6 Jun 2014 | INR | 31.4 | 32 | 30.7 | 30.8 | 30.8 | +0.05 (+0.16%) | 575,287 |
| 5 Jun 2014 | INR | 31.35 | 31.7 | 30.2 | 30.75 | 30.75 | -0.35 (-1.13%) | 573,792 |
| 4 Jun 2014 | INR | 31 | 31.9 | 30.85 | 31.1 | 31.1 | +1.3 (+4.36%) | 1,087,362 |
| 3 Jun 2014 | INR | 28.85 | 30.2 | 28.3 | 29.8 | 29.8 | +0.95 (+3.29%) | 667,821 |
| 2 Jun 2014 | INR | 28.6 | 29.75 | 28.1 | 28.85 | 28.85 | +0.25 (+0.87%) | 418,283 |
| 30 May 2014 | INR | 26.65 | 28.9 | 26.35 | 28.6 | 28.6 | +1.6 (+5.93%) | 1,063,778 |
| 29 May 2014 | INR | 29 | 29.75 | 26.75 | 27 | 27 | -1.95 (-6.74%) | 827,303 |
| 28 May 2014 | INR | 32.4 | 33.35 | 28.65 | 28.95 | 28.95 | -3.5 (-10.79%) | 1,096,933 |
| 27 May 2014 | INR | 32.5 | 33.5 | 31.55 | 32.45 | 32.45 | +0.35 (+1.09%) | 305,576 |
| 26 May 2014 | INR | 34.2 | 34.7 | 31.8 | 32.1 | 32.1 | -1.7 (-5.03%) | 543,031 |
| 23 May 2014 | INR | 34.2 | 34.85 | 33.6 | 33.8 | 33.8 | -0.05 (-0.15%) | 517,817 |
| 22 May 2014 | INR | 33.6 | 35.7 | 33.6 | 33.85 | 33.85 | +0.7 (+2.11%) | 750,615 |
| 21 May 2014 | INR | 33.6 | 34.7 | 32.9 | 33.15 | 33.15 | -0.15 (-0.45%) | 601,051 |
| 20 May 2014 | INR | 34 | 35 | 33.1 | 33.3 | 33.3 | +1.35 (+4.23%) | 755,153 |
| 19 May 2014 | INR | 31.5 | 32.8 | 31.5 | 31.95 | 31.95 | +0.5 (+1.59%) | 238,108 |
| 16 May 2014 | INR | 32.15 | 33.9 | 31.35 | 31.45 | 31.45 | -1.3 (-3.97%) | 154,664 |
| 15 May 2014 | INR | 35.7 | 35.7 | 31.75 | 32.75 | 32.75 | -3.05 (-8.52%) | 247,835 |
| 14 May 2014 | INR | 35.4 | 35.95 | 35.05 | 35.8 | 35.8 | +0.45 (+1.27%) | 164,077 |
| 13 May 2014 | INR | 32.4 | 35.8 | 32.4 | 35.35 | 35.35 | +2.05 (+6.16%) | 125,706 |
| 12 May 2014 | INR | 34.25 | 34.85 | 33 | 33.3 | 33.3 | -0.9 (-2.63%) | 59,713 |
| 9 May 2014 | INR | 34.6 | 35.5 | 33.7 | 34.2 | 34.2 | -0.9 (-2.56%) | 94,903 |
| 8 May 2014 | INR | 33.6 | 35.9 | 31.35 | 35.1 | 35.1 | +0.7 (+2.03%) | 473,997 |
| 7 May 2014 | INR | 35.4 | 35.4 | 34.25 | 34.4 | 34.4 | -0.45 (-1.29%) | 88,209 |
| 6 May 2014 | INR | 35 | 35.1 | 34.75 | 34.85 | 34.85 | -0.15 (-0.43%) | 123,511 |
| 5 May 2014 | INR | 35.85 | 35.85 | 34.8 | 35 | 35 | -0.4 (-1.13%) | 146,371 |
| 2 May 2014 | INR | 36.4 | 36.4 | 35.3 | 35.4 | 35.4 | -0.4 (-1.12%) | 248,337 |
| 30 Apr 2014 | INR | 35.25 | 36.1 | 34.55 | 35.8 | 35.8 | +0.65 (+1.85%) | 364,211 |
