| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 41 | 41.5 | 37.35 | 37.9 | 37.9 | -2.05 (-5.13%) | 1,037,879 |
| 10 Jun 2014 | INR | 39.9 | 41.25 | 35.75 | 39.95 | 39.95 | +0.45 (+1.14%) | 1,277,660 |
| 9 Jun 2014 | INR | 36.7 | 39.95 | 36.05 | 39.5 | 39.5 | +3.15 (+8.67%) | 1,500,046 |
| 6 Jun 2014 | INR | 34.75 | 36.85 | 34.35 | 36.35 | 36.35 | +2.2 (+6.44%) | 779,052 |
| 5 Jun 2014 | INR | 34.3 | 34.85 | 33.15 | 34.15 | 34.15 | -0.1 (-0.29%) | 467,285 |
| 4 Jun 2014 | INR | 33.45 | 34.6 | 33.4 | 34.25 | 34.25 | +1.55 (+4.74%) | 711,750 |
| 3 Jun 2014 | INR | 33.35 | 33.35 | 31.35 | 32.7 | 32.7 | +0.45 (+1.40%) | 918,439 |
| 2 Jun 2014 | INR | 33.6 | 34 | 31.75 | 32.25 | 32.25 | -0.7 (-2.12%) | 373,500 |
| 30 May 2014 | INR | 31.15 | 34.25 | 31.15 | 32.95 | 32.95 | +1.7 (+5.44%) | 392,636 |
| 29 May 2014 | INR | 31 | 32 | 30.4 | 31.25 | 31.25 | +0.05 (+0.16%) | 367,467 |
| 28 May 2014 | INR | 32.45 | 32.8 | 30.8 | 31.2 | 31.2 | -1.75 (-5.31%) | 434,296 |
| 27 May 2014 | INR | 33.05 | 33.5 | 30.6 | 32.95 | 32.95 | -0.45 (-1.35%) | 331,184 |
| 26 May 2014 | INR | 37.35 | 37.35 | 32.2 | 33.4 | 33.4 | -2.35 (-6.57%) | 632,870 |
| 23 May 2014 | INR | 36 | 37.9 | 35.2 | 35.75 | 35.75 | -0.2 (-0.56%) | 838,406 |
| 22 May 2014 | INR | 34.8 | 37 | 34.8 | 35.95 | 35.95 | +1 (+2.86%) | 1,290,006 |
| 21 May 2014 | INR | 36.55 | 37.9 | 33.45 | 34.95 | 34.95 | -1.15 (-3.19%) | 828,903 |
| 20 May 2014 | INR | 32.9 | 36.9 | 32.8 | 36.1 | 36.1 | +4.25 (+13.34%) | 1,725,529 |
| 19 May 2014 | INR | 26.6 | 31.85 | 26.6 | 31.85 | 31.85 | +5.3 (+19.96%) | 1,092,037 |
| 16 May 2014 | INR | 26.5 | 27.5 | 26.1 | 26.55 | 26.55 | +0.65 (+2.51%) | 701,397 |
| 15 May 2014 | INR | 26.75 | 27 | 25.5 | 25.9 | 25.9 | -0.85 (-3.18%) | 459,285 |
| 14 May 2014 | INR | 23.35 | 27.4 | 23.2 | 26.75 | 26.75 | +3.8 (+16.56%) | 2,124,790 |
| 13 May 2014 | INR | 23.4 | 23.9 | 22.75 | 22.95 | 22.95 | -0.05 (-0.22%) | 274,661 |
| 12 May 2014 | INR | 22.2 | 24.2 | 22.2 | 23 | 23 | +0.65 (+2.91%) | 246,084 |
| 9 May 2014 | INR | 21.75 | 22.6 | 21.2 | 22.35 | 22.35 | +0.7 (+3.23%) | 212,633 |
| 8 May 2014 | INR | 21.9 | 22.35 | 21.45 | 21.65 | 21.65 | +0.3 (+1.41%) | 152,289 |
| 7 May 2014 | INR | 21 | 22 | 21 | 21.35 | 21.35 | +0.15 (+0.71%) | 173,217 |
| 6 May 2014 | INR | 21.8 | 21.85 | 21.1 | 21.2 | 21.2 | -0.35 (-1.62%) | 170,661 |
| 5 May 2014 | INR | 22.6 | 22.75 | 21.5 | 21.55 | 21.55 | -0.65 (-2.93%) | 216,471 |
| 2 May 2014 | INR | 22.7 | 22.95 | 22.05 | 22.2 | 22.2 | -0.3 (-1.33%) | 115,527 |
| 30 Apr 2014 | INR | 23.55 | 23.85 | 21.9 | 22.5 | 22.5 | -0.95 (-4.05%) | 289,527 |
