| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 38 | 38.25 | 38 | 38.25 | 38.25 | +1.8 (+4.94%) | 11,765 |
| 10 Jun 2014 | INR | 35.45 | 36.5 | 35.25 | 36.45 | 36.45 | -0.6 (-1.62%) | 28,375 |
| 9 Jun 2014 | INR | 37 | 38 | 36.7 | 37.05 | 37.05 | -1.55 (-4.02%) | 45,270 |
| 6 Jun 2014 | INR | 39.4 | 39.7 | 38.5 | 38.6 | 38.6 | -0.9 (-2.28%) | 49,290 |
| 5 Jun 2014 | INR | 39.25 | 39.95 | 39.25 | 39.5 | 39.5 | -0.65 (-1.62%) | 42,180 |
| 4 Jun 2014 | INR | 39.75 | 40.15 | 39.1 | 40.15 | 40.15 | +0.65 (+1.65%) | 52,051 |
| 3 Jun 2014 | INR | 40.95 | 40.95 | 39.2 | 39.5 | 39.5 | -0.65 (-1.62%) | 62,483 |
| 2 Jun 2014 | INR | 40 | 41.5 | 39.65 | 40.15 | 40.15 | -1.5 (-3.60%) | 60,261 |
| 30 May 2014 | INR | 41.65 | 43 | 41.65 | 41.65 | 41.65 | -2.15 (-4.91%) | 85,155 |
| 29 May 2014 | INR | 45.45 | 45.5 | 42.7 | 43.8 | 43.8 | +0.35 (+0.81%) | 9,722 |
| 28 May 2014 | INR | 43 | 45 | 42 | 43.45 | 43.45 | +0.55 (+1.28%) | 29,639 |
| 27 May 2014 | INR | 43.5 | 45.35 | 41.6 | 42.9 | 42.9 | -0.3 (-0.69%) | 14,722 |
| 26 May 2014 | INR | 41.5 | 43.55 | 41.5 | 43.2 | 43.2 | +1.7 (+4.10%) | 70,073 |
| 23 May 2014 | INR | 42.1 | 43.45 | 39.9 | 41.5 | 41.5 | -0.15 (-0.36%) | 11,536 |
| 22 May 2014 | INR | 41.65 | 41.65 | 38.1 | 41.65 | 41.65 | +1.95 (+4.91%) | 38,413 |
| 21 May 2014 | INR | 38.9 | 39.7 | 37.35 | 39.7 | 39.7 | +1.85 (+4.89%) | 50,973 |
| 20 May 2014 | INR | 36.6 | 38 | 36.6 | 37.85 | 37.85 | +0.75 (+2.02%) | 18,774 |
| 19 May 2014 | INR | 36.4 | 38.5 | 36.4 | 37.1 | 37.1 | -1.1 (-2.88%) | 40,270 |
| 16 May 2014 | INR | 37 | 39.05 | 37 | 38.2 | 38.2 | -0.5 (-1.29%) | 17,738 |
| 15 May 2014 | INR | 38 | 38.95 | 38 | 38.7 | 38.7 | -0.5 (-1.28%) | 12,810 |
| 14 May 2014 | INR | 38.05 | 39.65 | 38 | 39.2 | 39.2 | -0.5 (-1.26%) | 184,876 |
| 13 May 2014 | INR | 38.9 | 40 | 37.5 | 39.7 | 39.7 | +0.55 (+1.40%) | 90,223 |
| 12 May 2014 | INR | 36.5 | 39.5 | 36.5 | 39.15 | 39.15 | +1.2 (+3.16%) | 108,850 |
| 9 May 2014 | INR | 36.15 | 38.75 | 36.15 | 37.95 | 37.95 | +0.1 (+0.26%) | 100,136 |
| 8 May 2014 | INR | 37.2 | 38.8 | 37.1 | 37.85 | 37.85 | -0.25 (-0.66%) | 107,120 |
| 7 May 2014 | INR | 36.2 | 38.5 | 35.7 | 38.1 | 38.1 | +1.35 (+3.67%) | 78,884 |
| 6 May 2014 | INR | 38 | 38 | 35.6 | 36.75 | 36.75 | -0.3 (-0.81%) | 36,788 |
| 5 May 2014 | INR | 36 | 38 | 36 | 37.05 | 37.05 | -0.4 (-1.07%) | 6,119 |
| 2 May 2014 | INR | 35.1 | 37.85 | 35.1 | 37.45 | 37.45 | +1.35 (+3.74%) | 20,658 |
| 30 Apr 2014 | INR | 36.45 | 36.5 | 36.1 | 36.1 | 36.1 | -0.25 (-0.69%) | 17,872 |
