| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 51.15 | 52.95 | 49.75 | 50.55 | 50.55 | -0.85 (-1.65%) | 13,141 |
| 10 Jun 2014 | INR | 52.25 | 52.25 | 50.1 | 51.4 | 51.4 | -0.85 (-1.63%) | 3,814 |
| 9 Jun 2014 | INR | 53 | 53 | 51 | 52.25 | 52.25 | +0.15 (+0.29%) | 14,574 |
| 6 Jun 2014 | INR | 51.3 | 54.4 | 51.3 | 52.1 | 52.1 | +0.2 (+0.39%) | 12,067 |
| 5 Jun 2014 | INR | 53 | 53 | 51.25 | 51.9 | 51.9 | -0.3 (-0.57%) | 15,602 |
| 4 Jun 2014 | INR | 52 | 54.7 | 51.5 | 52.2 | 52.2 | +0.55 (+1.06%) | 9,417 |
| 3 Jun 2014 | INR | 52 | 52.85 | 51.1 | 51.65 | 51.65 | -0.6 (-1.15%) | 3,233 |
| 2 Jun 2014 | INR | 51 | 53.95 | 48 | 52.25 | 52.25 | +2.75 (+5.56%) | 3,114 |
| 30 May 2014 | INR | 52 | 52 | 49.5 | 49.5 | 49.5 | -1.6 (-3.13%) | 4,262 |
| 29 May 2014 | INR | 54.2 | 54.2 | 51 | 51.1 | 51.1 | -2.75 (-5.11%) | 2,267 |
| 28 May 2014 | INR | 50 | 54 | 48.5 | 53.85 | 53.85 | +4.5 (+9.12%) | 5,515 |
| 27 May 2014 | INR | 51 | 51 | 49 | 49.35 | 49.35 | -0.85 (-1.69%) | 1,455 |
| 26 May 2014 | INR | 53.35 | 56.95 | 50.15 | 50.2 | 50.2 | -4.2 (-7.72%) | 3,105 |
| 23 May 2014 | INR | 50.4 | 56 | 50.4 | 54.4 | 54.4 | 0.0 (0.0%) | 11,475 |
| 22 May 2014 | INR | 50 | 55.5 | 50 | 54.4 | 54.4 | +3 (+5.84%) | 13,243 |
| 21 May 2014 | INR | 50 | 52.3 | 50 | 51.4 | 51.4 | +1.2 (+2.39%) | 11,039 |
| 20 May 2014 | INR | 48.9 | 52 | 48.15 | 50.2 | 50.2 | -0.3 (-0.59%) | 3,382 |
| 19 May 2014 | INR | 48.05 | 51 | 47.1 | 50.5 | 50.5 | +2.1 (+4.34%) | 6,093 |
| 16 May 2014 | INR | 48 | 51 | 48 | 48.4 | 48.4 | -3.5 (-6.74%) | 5,297 |
| 15 May 2014 | INR | 45.6 | 53.2 | 45.6 | 51.9 | 51.9 | +3.5 (+7.23%) | 7,628 |
| 14 May 2014 | INR | 47 | 48.5 | 46.15 | 48.4 | 48.4 | +0.8 (+1.68%) | 8,288 |
| 13 May 2014 | INR | 45.05 | 48 | 45.05 | 47.6 | 47.6 | -1.25 (-2.56%) | 12,074 |
| 12 May 2014 | INR | 51 | 51 | 47.3 | 48.85 | 48.85 | -2.6 (-5.05%) | 3,868 |
| 9 May 2014 | INR | 49.7 | 53.7 | 49.7 | 51.45 | 51.45 | +0.4 (+0.78%) | 8,224 |
| 8 May 2014 | INR | 49.4 | 52.8 | 48.75 | 51.05 | 51.05 | +0.85 (+1.69%) | 4,370 |
| 7 May 2014 | INR | 50.3 | 50.6 | 47.2 | 50.2 | 50.2 | +2 (+4.15%) | 9,228 |
| 6 May 2014 | INR | 48.2 | 48.45 | 45.25 | 48.2 | 48.2 | +2.05 (+4.44%) | 6,220 |
| 5 May 2014 | INR | 43.2 | 46.5 | 43.2 | 46.15 | 46.15 | +1.85 (+4.18%) | 8,605 |
| 2 May 2014 | INR | 43.7 | 44.55 | 41.5 | 44.3 | 44.3 | +1.85 (+4.36%) | 6,696 |
| 30 Apr 2014 | INR | 41.9 | 43.8 | 41.2 | 42.45 | 42.45 | -0.45 (-1.05%) | 7,602 |
