| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 30.4 | 32 | 30.4 | 31.5 | 31.5 | -0.2 (-0.63%) | 3,036 |
| 16 Jun 2014 | INR | 31.7 | 31.7 | 30.15 | 31.7 | 31.7 | 0.0 (0.0%) | 1,726 |
| 13 Jun 2014 | INR | 32 | 33.2 | 31.6 | 31.7 | 31.7 | -1.55 (-4.66%) | 3,426 |
| 12 Jun 2014 | INR | 33.55 | 34.8 | 32.1 | 33.25 | 33.25 | -0.3 (-0.89%) | 6,049 |
| 11 Jun 2014 | INR | 35.85 | 35.85 | 33.35 | 33.55 | 33.55 | -0.85 (-2.47%) | 6,884 |
| 10 Jun 2014 | INR | 36 | 36.5 | 33.25 | 34.4 | 34.4 | -0.6 (-1.71%) | 8,309 |
| 9 Jun 2014 | INR | 35 | 35.15 | 32.05 | 35 | 35 | +1.5 (+4.48%) | 32,339 |
| 6 Jun 2014 | INR | 34.5 | 35 | 32.65 | 33.5 | 33.5 | -0.35 (-1.03%) | 13,549 |
| 5 Jun 2014 | INR | 33.5 | 34 | 33.05 | 33.85 | 33.85 | +0.5 (+1.50%) | 9,076 |
| 4 Jun 2014 | INR | 32 | 35.05 | 32 | 33.35 | 33.35 | -0.1 (-0.30%) | 25,730 |
| 3 Jun 2014 | INR | 31.6 | 34.65 | 31.6 | 33.45 | 33.45 | +0.45 (+1.36%) | 16,664 |
| 2 Jun 2014 | INR | 32 | 33.5 | 32 | 33 | 33 | +0.75 (+2.33%) | 110,007 |
| 30 May 2014 | INR | 31.95 | 33.9 | 31.95 | 32.25 | 32.25 | -0.75 (-2.27%) | 15,228 |
| 29 May 2014 | INR | 33 | 33.5 | 31.95 | 33 | 33 | -0.6 (-1.79%) | 62,633 |
| 28 May 2014 | INR | 33 | 34.5 | 33 | 33.6 | 33.6 | +0.25 (+0.75%) | 5,802 |
| 27 May 2014 | INR | 33 | 33.7 | 33 | 33.35 | 33.35 | -0.1 (-0.30%) | 26,592 |
| 26 May 2014 | INR | 35 | 35.85 | 32.5 | 33.45 | 33.45 | -0.7 (-2.05%) | 42,399 |
| 23 May 2014 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | +1.6 (+4.92%) | 6,485 |
| 22 May 2014 | INR | 31.6 | 32.55 | 31.6 | 32.55 | 32.55 | +1.55 (+5.00%) | 4,763 |
| 21 May 2014 | INR | 29.95 | 31 | 29.35 | 31 | 31 | +1.45 (+4.91%) | 11,591 |
| 20 May 2014 | INR | 29.55 | 29.55 | 28.35 | 29.55 | 29.55 | +1.4 (+4.97%) | 3,371 |
| 19 May 2014 | INR | 26.5 | 28.15 | 26.5 | 28.15 | 28.15 | +1.3 (+4.84%) | 6,053 |
| 16 May 2014 | INR | 27 | 29.25 | 26.7 | 26.85 | 26.85 | -1.1 (-3.94%) | 6,520 |
| 15 May 2014 | INR | 28.1 | 28.85 | 27.95 | 27.95 | 27.95 | -1.45 (-4.93%) | 10,117 |
| 14 May 2014 | INR | 29.2 | 30.65 | 27.75 | 29.4 | 29.4 | +0.2 (+0.68%) | 18,511 |
| 13 May 2014 | INR | 29 | 29.25 | 27.75 | 29.2 | 29.2 | +1.3 (+4.66%) | 15,312 |
| 12 May 2014 | INR | 27.8 | 27.9 | 26.7 | 27.9 | 27.9 | +1.3 (+4.89%) | 14,915 |
| 9 May 2014 | INR | 25.5 | 27.05 | 25.2 | 26.6 | 26.6 | +0.8 (+3.10%) | 6,083 |
| 8 May 2014 | INR | 25 | 26 | 24.15 | 25.8 | 25.8 | +1 (+4.03%) | 3,365 |
| 7 May 2014 | INR | 25.55 | 25.55 | 24 | 24.8 | 24.8 | -0.15 (-0.60%) | 4,923 |
