| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 64 | 64.5 | 62 | 62.3 | 62.3 | -1.3 (-2.04%) | 532,917 |
| 10 Jun 2014 | INR | 61.5 | 64.55 | 61.45 | 63.6 | 63.6 | +4.4 (+7.43%) | 1,545,963 |
| 9 Jun 2014 | INR | 55 | 59.95 | 55 | 59.2 | 59.2 | +4.2 (+7.64%) | 383,396 |
| 6 Jun 2014 | INR | 55.45 | 55.45 | 53.8 | 55 | 55 | +0.1 (+0.18%) | 231,549 |
| 5 Jun 2014 | INR | 55 | 57 | 53.2 | 54.9 | 54.9 | +2.15 (+4.08%) | 559,445 |
| 4 Jun 2014 | INR | 49 | 53 | 48.7 | 52.75 | 52.75 | +3.55 (+7.22%) | 426,698 |
| 3 Jun 2014 | INR | 50.4 | 50.4 | 48.75 | 49.2 | 49.2 | +0.05 (+0.10%) | 80,179 |
| 2 Jun 2014 | INR | 49.7 | 49.95 | 48.15 | 49.15 | 49.15 | +0.9 (+1.87%) | 66,431 |
| 30 May 2014 | INR | 48.3 | 50.4 | 48.05 | 48.25 | 48.25 | -1.15 (-2.33%) | 77,697 |
| 29 May 2014 | INR | 51.15 | 51.45 | 49 | 49.4 | 49.4 | -1.75 (-3.42%) | 79,164 |
| 28 May 2014 | INR | 50 | 52.5 | 50 | 51.15 | 51.15 | -0.05 (-0.10%) | 63,271 |
| 27 May 2014 | INR | 48.55 | 52.2 | 47.05 | 51.2 | 51.2 | +1.5 (+3.02%) | 186,876 |
| 26 May 2014 | INR | 54 | 55.25 | 47.15 | 49.7 | 49.7 | -3.65 (-6.84%) | 313,864 |
| 23 May 2014 | INR | 50.5 | 54.9 | 49.7 | 53.35 | 53.35 | +4.2 (+8.55%) | 734,373 |
| 22 May 2014 | INR | 49.75 | 50.35 | 48.55 | 49.15 | 49.15 | +0.8 (+1.65%) | 324,688 |
| 21 May 2014 | INR | 47.95 | 50 | 47.25 | 48.35 | 48.35 | +0.7 (+1.47%) | 413,385 |
| 20 May 2014 | INR | 42.75 | 49.5 | 42.5 | 47.65 | 47.65 | +5.95 (+14.27%) | 513,490 |
| 19 May 2014 | INR | 39.5 | 42.75 | 39.5 | 41.7 | 41.7 | +3.35 (+8.74%) | 266,473 |
| 16 May 2014 | INR | 38.05 | 40.5 | 38 | 38.35 | 38.35 | +0.35 (+0.92%) | 148,583 |
| 15 May 2014 | INR | 38.1 | 38.95 | 37.3 | 38 | 38 | -0.45 (-1.17%) | 77,852 |
| 14 May 2014 | INR | 39.05 | 40.25 | 38.1 | 38.45 | 38.45 | -0.35 (-0.90%) | 102,256 |
| 13 May 2014 | INR | 40.4 | 40.5 | 37.8 | 38.8 | 38.8 | -0.6 (-1.52%) | 157,900 |
| 12 May 2014 | INR | 38.25 | 40.2 | 37.5 | 39.4 | 39.4 | +1.5 (+3.96%) | 270,627 |
| 9 May 2014 | INR | 37.5 | 38.4 | 36.05 | 37.9 | 37.9 | +0.75 (+2.02%) | 46,352 |
| 8 May 2014 | INR | 36.5 | 37.5 | 35.8 | 37.15 | 37.15 | +0.7 (+1.92%) | 45,507 |
| 7 May 2014 | INR | 37.1 | 37.95 | 36 | 36.45 | 36.45 | -0.85 (-2.28%) | 38,321 |
| 6 May 2014 | INR | 38.4 | 38.95 | 37 | 37.3 | 37.3 | -0.45 (-1.19%) | 60,937 |
| 5 May 2014 | INR | 38.6 | 39 | 37.5 | 37.75 | 37.75 | +0.5 (+1.34%) | 80,518 |
| 2 May 2014 | INR | 37.6 | 38.75 | 36.75 | 37.25 | 37.25 | +0.8 (+2.19%) | 82,258 |
| 30 Apr 2014 | INR | 38.8 | 38.85 | 35.4 | 36.45 | 36.45 | -1.8 (-4.71%) | 183,617 |
