| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 35.3 | 38.65 | 35.3 | 38.45 | 38.45 | +1.6 (+4.34%) | 65,209 |
| 16 Jun 2014 | INR | 35.05 | 37.75 | 34.6 | 36.85 | 36.85 | +0.45 (+1.24%) | 37,062 |
| 13 Jun 2014 | INR | 35.35 | 38.9 | 35.3 | 36.4 | 36.4 | -0.65 (-1.75%) | 56,565 |
| 12 Jun 2014 | INR | 37 | 38.45 | 36.4 | 37.05 | 37.05 | -1.2 (-3.14%) | 50,003 |
| 11 Jun 2014 | INR | 37.35 | 38.5 | 37.25 | 38.25 | 38.25 | -0.45 (-1.16%) | 30,808 |
| 10 Jun 2014 | INR | 37.2 | 40.5 | 37.2 | 38.7 | 38.7 | -0.4 (-1.02%) | 17,277 |
| 9 Jun 2014 | INR | 40 | 41.2 | 39 | 39.1 | 39.1 | -1.25 (-3.10%) | 64,822 |
| 6 Jun 2014 | INR | 41.2 | 41.45 | 39.7 | 40.35 | 40.35 | +0.85 (+2.15%) | 78,677 |
| 5 Jun 2014 | INR | 39.25 | 39.5 | 37.9 | 39.5 | 39.5 | +1.85 (+4.91%) | 47,244 |
| 4 Jun 2014 | INR | 36 | 37.65 | 36 | 37.65 | 37.65 | +1.75 (+4.87%) | 17,403 |
| 3 Jun 2014 | INR | 38.9 | 39 | 35.75 | 35.9 | 35.9 | -1.7 (-4.52%) | 91,031 |
| 2 Jun 2014 | INR | 38.5 | 38.5 | 37 | 37.6 | 37.6 | -1.3 (-3.34%) | 51,686 |
| 30 May 2014 | INR | 41.8 | 41.8 | 38.45 | 38.9 | 38.9 | -1.55 (-3.83%) | 80,694 |
| 29 May 2014 | INR | 40.5 | 40.5 | 40 | 40.45 | 40.45 | +1.85 (+4.79%) | 417,845 |
| 28 May 2014 | INR | 37.5 | 38.6 | 37.5 | 38.6 | 38.6 | +1.8 (+4.89%) | 266,853 |
| 27 May 2014 | INR | 34.15 | 37.2 | 33.7 | 36.8 | 36.8 | +1.35 (+3.81%) | 70,392 |
| 26 May 2014 | INR | 35.7 | 35.7 | 33.15 | 35.45 | 35.45 | +1.45 (+4.26%) | 60,448 |
| 23 May 2014 | INR | 35 | 36 | 33.75 | 34 | 34 | -1.5 (-4.23%) | 72,227 |
| 22 May 2014 | INR | 35.95 | 35.95 | 32.75 | 35.5 | 35.5 | +1.25 (+3.65%) | 114,689 |
| 21 May 2014 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | +1.6 (+4.90%) | 9,326 |
| 20 May 2014 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | +1.55 (+4.98%) | 12,495 |
| 19 May 2014 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | +1.45 (+4.89%) | 2,660 |
| 16 May 2014 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +1.4 (+4.96%) | 4,666 |
| 15 May 2014 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | +1.3 (+4.82%) | 90,201 |
| 14 May 2014 | INR | 26.05 | 26.95 | 26.05 | 26.95 | 26.95 | +1.25 (+4.86%) | 104,499 |
| 13 May 2014 | INR | 25.2 | 27.3 | 25.2 | 25.7 | 25.7 | -0.35 (-1.34%) | 57,843 |
| 12 May 2014 | INR | 28.5 | 28.5 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 67,400 |
| 9 May 2014 | INR | 27.65 | 30.15 | 27.35 | 27.4 | 27.4 | -1.35 (-4.70%) | 144,958 |
| 8 May 2014 | INR | 30.5 | 31.75 | 28.75 | 28.75 | 28.75 | -1.5 (-4.96%) | 126,031 |
| 7 May 2014 | INR | 29 | 32 | 29 | 30.25 | 30.25 | -0.25 (-0.82%) | 131,875 |
