| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 31.95 | 32.5 | 30.45 | 30.55 | 30.55 | +0.15 (+0.49%) | 34,201 |
| 10 Jun 2014 | INR | 31 | 31 | 29.55 | 30.4 | 30.4 | -0.6 (-1.94%) | 21,931 |
| 9 Jun 2014 | INR | 32.1 | 32.1 | 30 | 31 | 31 | +0.05 (+0.16%) | 33,842 |
| 6 Jun 2014 | INR | 32.5 | 32.9 | 30.5 | 30.95 | 30.95 | -0.65 (-2.06%) | 42,070 |
| 5 Jun 2014 | INR | 29.4 | 33 | 29.3 | 31.6 | 31.6 | +2.4 (+8.22%) | 104,485 |
| 4 Jun 2014 | INR | 29.5 | 29.5 | 28.95 | 29.2 | 29.2 | +0.05 (+0.17%) | 32,378 |
| 3 Jun 2014 | INR | 28.5 | 29.4 | 28.25 | 29.15 | 29.15 | +1.2 (+4.29%) | 60,113 |
| 2 Jun 2014 | INR | 28.25 | 28.5 | 27.25 | 27.95 | 27.95 | +0.75 (+2.76%) | 41,576 |
| 30 May 2014 | INR | 27.2 | 27.9 | 26 | 27.2 | 27.2 | +0.55 (+2.06%) | 33,724 |
| 29 May 2014 | INR | 25.15 | 27 | 25.1 | 26.65 | 26.65 | +1.2 (+4.72%) | 36,609 |
| 28 May 2014 | INR | 25.5 | 25.9 | 24.85 | 25.45 | 25.45 | +1 (+4.09%) | 33,010 |
| 27 May 2014 | INR | 25.5 | 25.5 | 24.4 | 24.45 | 24.45 | -0.4 (-1.61%) | 25,798 |
| 26 May 2014 | INR | 26.35 | 26.4 | 24.7 | 24.85 | 24.85 | -0.2 (-0.80%) | 73,423 |
| 23 May 2014 | INR | 25.9 | 25.9 | 24.75 | 25.05 | 25.05 | 0.0 (0.0%) | 38,220 |
| 22 May 2014 | INR | 25 | 25.6 | 24.1 | 25.05 | 25.05 | +0.35 (+1.42%) | 79,224 |
| 21 May 2014 | INR | 27.5 | 28.95 | 24.05 | 24.7 | 24.7 | -2.45 (-9.02%) | 132,547 |
| 20 May 2014 | INR | 27.2 | 27.5 | 26.5 | 27.15 | 27.15 | +0.75 (+2.84%) | 13,742 |
| 19 May 2014 | INR | 26 | 26.85 | 26 | 26.4 | 26.4 | +0.95 (+3.73%) | 11,649 |
| 16 May 2014 | INR | 25 | 26.7 | 25 | 25.45 | 25.45 | -0.25 (-0.97%) | 11,733 |
| 15 May 2014 | INR | 26 | 26 | 25.35 | 25.7 | 25.7 | 0.0 (0.0%) | 5,960 |
| 14 May 2014 | INR | 25.95 | 26.3 | 25.3 | 25.7 | 25.7 | +0.35 (+1.38%) | 9,032 |
| 13 May 2014 | INR | 26.4 | 26.4 | 25.3 | 25.35 | 25.35 | -0.65 (-2.50%) | 3,345 |
| 12 May 2014 | INR | 25.75 | 26 | 25.65 | 26 | 26 | +0.35 (+1.36%) | 9,296 |
| 9 May 2014 | INR | 26 | 26.1 | 25.2 | 25.65 | 25.65 | +0.4 (+1.58%) | 4,170 |
| 8 May 2014 | INR | 24.05 | 25.6 | 23.7 | 25.25 | 25.25 | +0.8 (+3.27%) | 24,389 |
| 7 May 2014 | INR | 24.8 | 25 | 24 | 24.45 | 24.45 | -0.3 (-1.21%) | 27,665 |
| 6 May 2014 | INR | 24.8 | 25.85 | 24.6 | 24.75 | 24.75 | +0.05 (+0.20%) | 12,875 |
| 5 May 2014 | INR | 25.25 | 25.25 | 24.6 | 24.7 | 24.7 | -0.25 (-1.00%) | 7,993 |
| 2 May 2014 | INR | 25 | 25.5 | 24.7 | 24.95 | 24.95 | -0.1 (-0.40%) | 6,610 |
| 30 Apr 2014 | INR | 25.35 | 26 | 24.95 | 25.05 | 25.05 | -0.95 (-3.65%) | 25,866 |
