| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 43.65 | 43.95 | 39.6 | 40.9 | 40.9 | -2.65 (-6.08%) | 4,007,735 |
| 10 Jun 2014 | INR | 44.9 | 44.9 | 42.2 | 43.55 | 43.55 | -0.7 (-1.58%) | 4,101,125 |
| 9 Jun 2014 | INR | 41.65 | 44.65 | 41.05 | 44.25 | 44.25 | +3.15 (+7.66%) | 5,489,001 |
| 6 Jun 2014 | INR | 40.5 | 41.6 | 40.25 | 41.1 | 41.1 | +1.15 (+2.88%) | 3,380,279 |
| 5 Jun 2014 | INR | 40.5 | 41.05 | 39.3 | 39.95 | 39.95 | -0.05 (-0.13%) | 4,235,903 |
| 4 Jun 2014 | INR | 37.9 | 40.6 | 37.55 | 40 | 40 | +2.4 (+6.38%) | 4,385,215 |
| 3 Jun 2014 | INR | 38 | 38.35 | 37.05 | 37.6 | 37.6 | -0.3 (-0.79%) | 2,220,378 |
| 2 Jun 2014 | INR | 36.7 | 38 | 36.25 | 37.9 | 37.9 | +1.6 (+4.41%) | 2,167,374 |
| 30 May 2014 | INR | 37.25 | 38.1 | 36.1 | 36.3 | 36.3 | -0.4 (-1.09%) | 2,829,314 |
| 29 May 2014 | INR | 36.2 | 37.45 | 35 | 36.7 | 36.7 | +0.65 (+1.80%) | 3,867,660 |
| 28 May 2014 | INR | 36.3 | 38.05 | 35.8 | 36.05 | 36.05 | 0.0 (0.0%) | 2,576,337 |
| 27 May 2014 | INR | 39 | 39 | 35.25 | 36.05 | 36.05 | -2.6 (-6.73%) | 4,875,245 |
| 26 May 2014 | INR | 42 | 43.2 | 36.35 | 38.65 | 38.65 | -2.45 (-5.96%) | 7,914,113 |
| 23 May 2014 | INR | 37.6 | 41.45 | 37.45 | 41.1 | 41.1 | +3.85 (+10.34%) | 7,898,052 |
| 22 May 2014 | INR | 37.5 | 38.6 | 36.1 | 37.25 | 37.25 | +0.4 (+1.09%) | 4,738,259 |
| 21 May 2014 | INR | 33 | 37.35 | 32.6 | 36.85 | 36.85 | +4 (+12.18%) | 7,136,436 |
| 20 May 2014 | INR | 32 | 33.1 | 31.3 | 32.85 | 32.85 | +1.5 (+4.78%) | 2,641,524 |
| 19 May 2014 | INR | 30.1 | 31.55 | 29.2 | 31.35 | 31.35 | +1.9 (+6.45%) | 2,909,178 |
| 16 May 2014 | INR | 29.1 | 30.75 | 28.8 | 29.45 | 29.45 | +1.1 (+3.88%) | 4,354,070 |
| 15 May 2014 | INR | 29.45 | 29.85 | 28.15 | 28.35 | 28.35 | -1.1 (-3.74%) | 1,386,133 |
| 14 May 2014 | INR | 27.8 | 29.65 | 27.8 | 29.45 | 29.45 | +1.8 (+6.51%) | 3,348,250 |
| 13 May 2014 | INR | 27.2 | 28.1 | 27 | 27.65 | 27.65 | +0.7 (+2.60%) | 1,796,694 |
| 12 May 2014 | INR | 26.8 | 27.6 | 26.6 | 26.95 | 26.95 | +0.25 (+0.94%) | 1,190,101 |
| 9 May 2014 | INR | 25.25 | 26.85 | 25.1 | 26.7 | 26.7 | +1.55 (+6.16%) | 1,039,690 |
| 8 May 2014 | INR | 25.5 | 25.7 | 25.05 | 25.15 | 25.15 | -0.3 (-1.18%) | 416,896 |
| 7 May 2014 | INR | 25.35 | 25.95 | 25.35 | 25.45 | 25.45 | +0.05 (+0.20%) | 484,439 |
| 6 May 2014 | INR | 25.5 | 25.75 | 25.2 | 25.4 | 25.4 | +0.15 (+0.59%) | 666,723 |
| 5 May 2014 | INR | 25.4 | 25.75 | 25.15 | 25.25 | 25.25 | -0.15 (-0.59%) | 329,251 |
| 2 May 2014 | INR | 25.8 | 26 | 25.25 | 25.4 | 25.4 | -0.15 (-0.59%) | 1,258,707 |
| 30 Apr 2014 | INR | 27.35 | 27.45 | 24.55 | 25.55 | 25.55 | -1.75 (-6.41%) | 1,418,299 |
