| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 27.7 | 29.5 | 26.85 | 28.05 | 28.05 | +1.3 (+4.86%) | 141,664 |
| 10 Jun 2014 | INR | 28.65 | 28.65 | 25.85 | 26.75 | 26.75 | -0.5 (-1.83%) | 68,362 |
| 9 Jun 2014 | INR | 25 | 27.95 | 24.5 | 27.25 | 27.25 | +2.9 (+11.91%) | 216,280 |
| 6 Jun 2014 | INR | 26 | 26 | 24 | 24.35 | 24.35 | -1 (-3.94%) | 36,136 |
| 5 Jun 2014 | INR | 26.35 | 26.5 | 24.8 | 25.35 | 25.35 | +0.25 (+1.00%) | 40,485 |
| 4 Jun 2014 | INR | 24.3 | 25.5 | 24.15 | 25.1 | 25.1 | +1.3 (+5.46%) | 33,266 |
| 3 Jun 2014 | INR | 23.6 | 24.5 | 23.6 | 23.8 | 23.8 | -0.2 (-0.83%) | 17,045 |
| 2 Jun 2014 | INR | 24.2 | 24.45 | 23.5 | 24 | 24 | +0.65 (+2.78%) | 22,404 |
| 30 May 2014 | INR | 23.5 | 24.4 | 23.05 | 23.35 | 23.35 | -0.9 (-3.71%) | 33,786 |
| 29 May 2014 | INR | 23.3 | 25.5 | 23.3 | 24.25 | 24.25 | -0.65 (-2.61%) | 27,412 |
| 28 May 2014 | INR | 23.4 | 25.3 | 23.4 | 24.9 | 24.9 | +1.25 (+5.29%) | 41,327 |
| 27 May 2014 | INR | 24 | 24.45 | 23 | 23.65 | 23.65 | -0.2 (-0.84%) | 26,824 |
| 26 May 2014 | INR | 25.75 | 27 | 23 | 23.85 | 23.85 | -1.55 (-6.10%) | 151,662 |
| 23 May 2014 | INR | 22.95 | 25.75 | 22.95 | 25.4 | 25.4 | +2.85 (+12.64%) | 180,007 |
| 22 May 2014 | INR | 22.35 | 23.25 | 22 | 22.55 | 22.55 | +0.55 (+2.50%) | 86,600 |
| 21 May 2014 | INR | 22.4 | 22.4 | 21.4 | 22 | 22 | -0.05 (-0.23%) | 28,690 |
| 20 May 2014 | INR | 21.3 | 22.7 | 21.3 | 22.05 | 22.05 | +1 (+4.75%) | 37,894 |
| 19 May 2014 | INR | 20.5 | 21.4 | 20.25 | 21.05 | 21.05 | +1.05 (+5.25%) | 32,672 |
| 16 May 2014 | INR | 22 | 22.1 | 19.85 | 20 | 20 | -0.45 (-2.20%) | 33,391 |
| 15 May 2014 | INR | 21.3 | 21.9 | 20.3 | 20.45 | 20.45 | -0.15 (-0.73%) | 43,054 |
| 14 May 2014 | INR | 21.7 | 21.7 | 20.25 | 20.6 | 20.6 | +0.35 (+1.73%) | 12,534 |
| 13 May 2014 | INR | 20.7 | 20.7 | 20 | 20.25 | 20.25 | +0.2 (+1.00%) | 19,004 |
| 12 May 2014 | INR | 20.5 | 20.8 | 20 | 20.05 | 20.05 | -0.35 (-1.72%) | 29,336 |
| 9 May 2014 | INR | 20.05 | 20.85 | 20.05 | 20.4 | 20.4 | +0.6 (+3.03%) | 13,230 |
| 8 May 2014 | INR | 20.05 | 20.75 | 19.8 | 19.8 | 19.8 | -0.55 (-2.70%) | 8,287 |
| 7 May 2014 | INR | 21 | 21 | 20.25 | 20.35 | 20.35 | -0.15 (-0.73%) | 9,520 |
| 6 May 2014 | INR | 20 | 21.6 | 20 | 20.5 | 20.5 | +0.25 (+1.23%) | 20,328 |
| 5 May 2014 | INR | 21.9 | 21.9 | 20.2 | 20.25 | 20.25 | -0.55 (-2.64%) | 11,462 |
| 2 May 2014 | INR | 21.6 | 21.7 | 20.65 | 20.8 | 20.8 | -0.35 (-1.65%) | 15,565 |
| 30 Apr 2014 | INR | 22.5 | 23.3 | 20.9 | 21.15 | 21.15 | -1.15 (-5.16%) | 48,677 |
