| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 29 | 33.5 | 29 | 31.3 | 31.3 | +2.4 (+8.30%) | 109,085 |
| 10 Jun 2014 | INR | 27.3 | 29.1 | 27 | 28.9 | 28.9 | +1.3 (+4.71%) | 43,856 |
| 9 Jun 2014 | INR | 28.25 | 29.85 | 27 | 27.6 | 27.6 | -0.65 (-2.30%) | 68,912 |
| 6 Jun 2014 | INR | 29.85 | 29.85 | 27.5 | 28.25 | 28.25 | -0.8 (-2.75%) | 31,674 |
| 5 Jun 2014 | INR | 28.25 | 29.5 | 28 | 29.05 | 29.05 | +0.95 (+3.38%) | 37,644 |
| 4 Jun 2014 | INR | 28.35 | 29.4 | 27.1 | 28.1 | 28.1 | +0.65 (+2.37%) | 58,214 |
| 3 Jun 2014 | INR | 31.5 | 31.5 | 26.9 | 27.45 | 27.45 | -5.05 (-15.54%) | 92,572 |
| 2 Jun 2014 | INR | 32.05 | 34.8 | 32 | 32.5 | 32.5 | +1.45 (+4.67%) | 31,660 |
| 30 May 2014 | INR | 32.05 | 32.8 | 30.95 | 31.05 | 31.05 | -1.3 (-4.02%) | 32,409 |
| 29 May 2014 | INR | 34.1 | 34.45 | 32.25 | 32.35 | 32.35 | -1.75 (-5.13%) | 26,634 |
| 28 May 2014 | INR | 33.3 | 35 | 32.65 | 34.1 | 34.1 | +0.1 (+0.29%) | 10,781 |
| 27 May 2014 | INR | 35.2 | 35.2 | 32.6 | 34 | 34 | -0.45 (-1.31%) | 13,551 |
| 26 May 2014 | INR | 36.5 | 36.5 | 33.95 | 34.45 | 34.45 | -0.7 (-1.99%) | 83,753 |
| 23 May 2014 | INR | 36.5 | 37.4 | 35 | 35.15 | 35.15 | -0.7 (-1.95%) | 39,868 |
| 22 May 2014 | INR | 36.55 | 37.1 | 35.6 | 35.85 | 35.85 | +0.1 (+0.28%) | 8,738 |
| 21 May 2014 | INR | 32.2 | 36 | 32.1 | 35.75 | 35.75 | +3.3 (+10.17%) | 26,910 |
| 20 May 2014 | INR | 32.3 | 33 | 30.8 | 32.45 | 32.45 | +1.55 (+5.02%) | 22,483 |
| 19 May 2014 | INR | 31.9 | 31.9 | 30.65 | 30.9 | 30.9 | -0.65 (-2.06%) | 42,907 |
| 16 May 2014 | INR | 32.05 | 33.8 | 30.9 | 31.55 | 31.55 | -0.45 (-1.41%) | 23,540 |
| 15 May 2014 | INR | 32 | 32.95 | 31.55 | 32 | 32 | -0.35 (-1.08%) | 8,937 |
| 14 May 2014 | INR | 32.25 | 33.3 | 32 | 32.35 | 32.35 | -0.2 (-0.61%) | 7,793 |
| 13 May 2014 | INR | 32.25 | 34 | 31.9 | 32.55 | 32.55 | +0.35 (+1.09%) | 12,725 |
| 12 May 2014 | INR | 32.05 | 35.4 | 32 | 32.2 | 32.2 | -1.05 (-3.16%) | 8,406 |
| 9 May 2014 | INR | 35.85 | 35.9 | 33 | 33.25 | 33.25 | -1.55 (-4.45%) | 16,008 |
| 8 May 2014 | INR | 35.6 | 36 | 32.4 | 34.8 | 34.8 | +4 (+12.99%) | 106,374 |
| 7 May 2014 | INR | 29.2 | 30.8 | 28.2 | 30.8 | 30.8 | +2.8 (+10%) | 52,845 |
| 6 May 2014 | INR | 28.5 | 28.5 | 28 | 28 | 28 | -1.15 (-3.95%) | 6,372 |
| 5 May 2014 | INR | 27.9 | 29.15 | 27.9 | 29.15 | 29.15 | +0.8 (+2.82%) | 997 |
| 2 May 2014 | INR | 28.1 | 28.65 | 27.9 | 28.35 | 28.35 | +0.1 (+0.35%) | 2,458 |
| 30 Apr 2014 | INR | 29.5 | 29.5 | 27.9 | 28.25 | 28.25 | -0.15 (-0.53%) | 8,504 |
