| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 60.05 | 60.05 | 54.35 | 57.5 | 57.5 | +0.3 (+0.52%) | 15,511 |
| 16 Jun 2014 | INR | 52.2 | 57.6 | 52.2 | 57.2 | 57.2 | +2.3 (+4.19%) | 15,259 |
| 13 Jun 2014 | INR | 60.6 | 60.6 | 54.9 | 54.9 | 54.9 | -2.85 (-4.94%) | 101,178 |
| 12 Jun 2014 | INR | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | +2.75 (+5%) | 4,115 |
| 11 Jun 2014 | INR | 55 | 55 | 55 | 55 | 55 | +2.6 (+4.96%) | 1,593 |
| 10 Jun 2014 | INR | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | +2.45 (+4.90%) | 7,501 |
| 9 Jun 2014 | INR | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | +2.35 (+4.94%) | 4,185 |
| 6 Jun 2014 | INR | 47.6 | 47.6 | 47.6 | 47.6 | 47.6 | +2.25 (+4.96%) | 3,751 |
| 5 Jun 2014 | INR | 44.95 | 45.35 | 44.95 | 45.35 | 45.35 | +2.15 (+4.98%) | 6,855 |
| 4 Jun 2014 | INR | 42.9 | 43.2 | 42.5 | 43.2 | 43.2 | +2.05 (+4.98%) | 11,949 |
| 3 Jun 2014 | INR | 40 | 41.15 | 40 | 41.15 | 41.15 | +1.95 (+4.97%) | 8,465 |
| 2 Jun 2014 | INR | 38 | 40.25 | 38 | 39.2 | 39.2 | +0.85 (+2.22%) | 15,671 |
| 30 May 2014 | INR | 38 | 39.5 | 37.25 | 38.35 | 38.35 | -0.1 (-0.26%) | 11,642 |
| 29 May 2014 | INR | 41 | 41 | 38 | 38.45 | 38.45 | -0.6 (-1.54%) | 12,955 |
| 28 May 2014 | INR | 39 | 39.05 | 38 | 39.05 | 39.05 | +1.85 (+4.97%) | 17,490 |
| 27 May 2014 | INR | 37.2 | 37.2 | 37.2 | 37.2 | 37.2 | +1.75 (+4.94%) | 2,176 |
| 26 May 2014 | INR | 35 | 35.45 | 35 | 35.45 | 35.45 | +1.65 (+4.88%) | 1,575 |
| 23 May 2014 | INR | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | +1.6 (+4.97%) | 362 |
| 22 May 2014 | INR | 32.2 | 32.2 | 32.2 | 32.2 | 32.2 | +1.5 (+4.89%) | 120 |
| 21 May 2014 | INR | 29.5 | 30.7 | 29.5 | 30.7 | 30.7 | +1.45 (+4.96%) | 11,020 |
| 20 May 2014 | INR | 29 | 30.3 | 28.55 | 29.25 | 29.25 | +0.35 (+1.21%) | 6,287 |
| 19 May 2014 | INR | 28.9 | 29.3 | 28.6 | 28.9 | 28.9 | +0.2 (+0.70%) | 10,467 |
| 16 May 2014 | INR | 30.6 | 30.65 | 28.1 | 28.7 | 28.7 | -0.5 (-1.71%) | 19,646 |
| 15 May 2014 | INR | 29 | 29.2 | 29 | 29.2 | 29.2 | +1.35 (+4.85%) | 2,830 |
| 14 May 2014 | INR | 26.15 | 27.85 | 26.15 | 27.85 | 27.85 | +1.3 (+4.90%) | 56,266 |
| 13 May 2014 | INR | 23.6 | 27.6 | 23.6 | 26.55 | 26.55 | +1.45 (+5.78%) | 208,658 |
| 12 May 2014 | INR | 26.8 | 26.8 | 23.4 | 25.1 | 25.1 | +0.7 (+2.87%) | 371,506 |
| 9 May 2014 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +2.2 (+9.91%) | 151,831 |
| 8 May 2014 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | +2 (+9.90%) | 140 |
| 7 May 2014 | INR | 20.7 | 20.75 | 19.6 | 20.2 | 20.2 | +0.3 (+1.51%) | 394 |
