| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 27.6 | 28.35 | 26.55 | 27.2 | 27.2 | -0.3 (-1.09%) | 549,154 |
| 10 Jun 2014 | INR | 28.25 | 28.45 | 27.3 | 27.5 | 27.5 | -0.5 (-1.79%) | 451,561 |
| 9 Jun 2014 | INR | 29.1 | 29.3 | 27.7 | 28 | 28 | -0.35 (-1.23%) | 587,699 |
| 6 Jun 2014 | INR | 28.5 | 30.65 | 28.1 | 28.35 | 28.35 | +1.35 (+5%) | 1,387,032 |
| 5 Jun 2014 | INR | 26.5 | 27.6 | 25.75 | 27 | 27 | +1.05 (+4.05%) | 499,183 |
| 4 Jun 2014 | INR | 25.75 | 26.2 | 25.3 | 25.95 | 25.95 | +0.5 (+1.96%) | 431,840 |
| 3 Jun 2014 | INR | 25.55 | 25.85 | 25.3 | 25.45 | 25.45 | 0.0 (0.0%) | 168,203 |
| 2 Jun 2014 | INR | 25.25 | 25.95 | 25.25 | 25.45 | 25.45 | +0.3 (+1.19%) | 228,210 |
| 30 May 2014 | INR | 25.8 | 25.95 | 25 | 25.15 | 25.15 | -0.3 (-1.18%) | 168,429 |
| 29 May 2014 | INR | 25.6 | 26.1 | 25.3 | 25.45 | 25.45 | -0.2 (-0.78%) | 159,427 |
| 28 May 2014 | INR | 25.9 | 26.35 | 25.05 | 25.65 | 25.65 | -0.15 (-0.58%) | 181,499 |
| 27 May 2014 | INR | 27 | 27 | 24.65 | 25.8 | 25.8 | 0.0 (0.0%) | 226,897 |
| 26 May 2014 | INR | 28.9 | 29.4 | 25 | 25.8 | 25.8 | -2.4 (-8.51%) | 882,362 |
| 23 May 2014 | INR | 27.2 | 28.5 | 27.2 | 28.2 | 28.2 | +1.35 (+5.03%) | 460,865 |
| 22 May 2014 | INR | 26.6 | 27.65 | 26.35 | 26.85 | 26.85 | +0.85 (+3.27%) | 317,793 |
| 21 May 2014 | INR | 25.6 | 26.3 | 25.1 | 26 | 26 | +0.35 (+1.36%) | 189,568 |
| 20 May 2014 | INR | 25.85 | 27 | 24.75 | 25.65 | 25.65 | +0.05 (+0.20%) | 454,360 |
| 19 May 2014 | INR | 23.3 | 25.75 | 23.3 | 25.6 | 25.6 | +2.7 (+11.79%) | 731,854 |
| 16 May 2014 | INR | 22.35 | 23.6 | 22.1 | 22.9 | 22.9 | +1.05 (+4.81%) | 658,880 |
| 15 May 2014 | INR | 22 | 22.5 | 21.6 | 21.85 | 21.85 | -0.15 (-0.68%) | 214,012 |
| 14 May 2014 | INR | 20.6 | 22.4 | 20.6 | 22 | 22 | +1.3 (+6.28%) | 343,100 |
| 13 May 2014 | INR | 20.85 | 21 | 20.4 | 20.7 | 20.7 | +0.2 (+0.98%) | 135,240 |
| 12 May 2014 | INR | 20 | 21 | 20 | 20.5 | 20.5 | +0.55 (+2.76%) | 157,142 |
| 9 May 2014 | INR | 19.7 | 20.05 | 19.5 | 19.95 | 19.95 | +0.05 (+0.25%) | 247,157 |
| 8 May 2014 | INR | 20 | 20.05 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 125,933 |
| 7 May 2014 | INR | 20.25 | 20.3 | 19.7 | 19.95 | 19.95 | -0.3 (-1.48%) | 166,056 |
| 6 May 2014 | INR | 20.5 | 20.75 | 20.2 | 20.25 | 20.25 | -0.55 (-2.64%) | 97,532 |
| 5 May 2014 | INR | 21.85 | 21.85 | 20.6 | 20.8 | 20.8 | -1.8 (-7.96%) | 290,742 |
| 2 May 2014 | INR | 22.75 | 22.85 | 22.45 | 22.6 | 22.6 | -0.05 (-0.22%) | 354,106 |
| 30 Apr 2014 | INR | 23 | 23.05 | 22.25 | 22.65 | 22.65 | -0.15 (-0.66%) | 139,757 |
