| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 25.7 | 26 | 24.5 | 25.45 | 25.45 | -0.5 (-1.93%) | 42,190 |
| 13 Jun 2014 | INR | 27.6 | 28.75 | 25.2 | 25.95 | 25.95 | -1.6 (-5.81%) | 104,168 |
| 12 Jun 2014 | INR | 27.7 | 28.5 | 26.9 | 27.55 | 27.55 | -0.35 (-1.25%) | 59,579 |
| 11 Jun 2014 | INR | 26.6 | 29.5 | 26.6 | 27.9 | 27.9 | +1.15 (+4.30%) | 169,541 |
| 10 Jun 2014 | INR | 28.15 | 28.15 | 24 | 26.75 | 26.75 | -0.65 (-2.37%) | 114,504 |
| 9 Jun 2014 | INR | 24.9 | 28.1 | 24.7 | 27.4 | 27.4 | +3 (+12.30%) | 250,159 |
| 6 Jun 2014 | INR | 25.15 | 25.85 | 24.2 | 24.4 | 24.4 | -1.05 (-4.13%) | 85,738 |
| 5 Jun 2014 | INR | 25.2 | 26.5 | 24.9 | 25.45 | 25.45 | +0.4 (+1.60%) | 59,193 |
| 4 Jun 2014 | INR | 23.55 | 25.55 | 23.55 | 25.05 | 25.05 | +1.3 (+5.47%) | 57,275 |
| 3 Jun 2014 | INR | 24.85 | 24.85 | 23.55 | 23.75 | 23.75 | 0.0 (0.0%) | 50,646 |
| 2 Jun 2014 | INR | 23.65 | 24.35 | 23.65 | 23.75 | 23.75 | +0.1 (+0.42%) | 37,178 |
| 30 May 2014 | INR | 24.3 | 24.4 | 23.55 | 23.65 | 23.65 | -0.8 (-3.27%) | 61,754 |
| 29 May 2014 | INR | 24.9 | 25.4 | 24 | 24.45 | 24.45 | -0.5 (-2.00%) | 54,394 |
| 28 May 2014 | INR | 23.5 | 25.35 | 23.5 | 24.95 | 24.95 | +1.45 (+6.17%) | 77,128 |
| 27 May 2014 | INR | 23.85 | 24 | 22.6 | 23.5 | 23.5 | -0.5 (-2.08%) | 53,033 |
| 26 May 2014 | INR | 26.4 | 27.75 | 23.25 | 24 | 24 | -1.45 (-5.70%) | 261,832 |
| 23 May 2014 | INR | 23.3 | 26.1 | 23 | 25.45 | 25.45 | +2.7 (+11.87%) | 243,095 |
| 22 May 2014 | INR | 21.8 | 23 | 21.8 | 22.75 | 22.75 | +0.8 (+3.64%) | 77,514 |
| 21 May 2014 | INR | 22.1 | 22.6 | 21.7 | 21.95 | 21.95 | -0.05 (-0.23%) | 39,249 |
| 20 May 2014 | INR | 21.15 | 22.6 | 21.15 | 22 | 22 | +0.9 (+4.27%) | 83,550 |
| 19 May 2014 | INR | 20.8 | 21.25 | 20 | 21.1 | 21.1 | +1.05 (+5.24%) | 31,135 |
| 16 May 2014 | INR | 22.2 | 22.2 | 19.9 | 20.05 | 20.05 | -0.15 (-0.74%) | 44,872 |
| 15 May 2014 | INR | 21 | 21.7 | 20.1 | 20.2 | 20.2 | -0.25 (-1.22%) | 49,402 |
| 14 May 2014 | INR | 21.2 | 21.2 | 20 | 20.45 | 20.45 | +0.05 (+0.25%) | 17,741 |
| 13 May 2014 | INR | 20.85 | 20.85 | 20.05 | 20.4 | 20.4 | +0.25 (+1.24%) | 15,301 |
| 12 May 2014 | INR | 20.2 | 20.9 | 20 | 20.15 | 20.15 | -0.3 (-1.47%) | 26,659 |
| 9 May 2014 | INR | 19.8 | 20.75 | 19.8 | 20.45 | 20.45 | +0.6 (+3.02%) | 18,484 |
| 8 May 2014 | INR | 21 | 21.2 | 19.7 | 19.85 | 19.85 | -0.4 (-1.98%) | 30,982 |
| 7 May 2014 | INR | 21 | 21 | 20.15 | 20.25 | 20.25 | -0.35 (-1.70%) | 12,663 |
| 6 May 2014 | INR | 22.65 | 22.65 | 20.2 | 20.6 | 20.6 | +0.35 (+1.73%) | 33,655 |
