| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 47.5 | 54.9 | 47.5 | 50.35 | 50.35 | +2.9 (+6.11%) | 213,039 |
| 10 Jun 2014 | INR | 49.85 | 49.85 | 47 | 47.45 | 47.45 | -1.3 (-2.67%) | 73,273 |
| 9 Jun 2014 | INR | 51 | 51 | 48.25 | 48.75 | 48.75 | +1.8 (+3.83%) | 254,604 |
| 6 Jun 2014 | INR | 45 | 48.25 | 43.9 | 46.95 | 46.95 | +2.85 (+6.46%) | 163,308 |
| 5 Jun 2014 | INR | 44 | 45 | 43 | 44.1 | 44.1 | +1.45 (+3.40%) | 61,721 |
| 4 Jun 2014 | INR | 42 | 43.35 | 42 | 42.65 | 42.65 | -0.35 (-0.81%) | 21,037 |
| 3 Jun 2014 | INR | 42.95 | 43.7 | 42.2 | 43 | 43 | +0.1 (+0.23%) | 57,113 |
| 2 Jun 2014 | INR | 43 | 43.4 | 41.5 | 42.9 | 42.9 | +1.35 (+3.25%) | 42,443 |
| 30 May 2014 | INR | 42.2 | 42.4 | 41.1 | 41.55 | 41.55 | -0.75 (-1.77%) | 40,454 |
| 29 May 2014 | INR | 41.85 | 43.7 | 41.75 | 42.3 | 42.3 | +0.75 (+1.81%) | 38,235 |
| 28 May 2014 | INR | 40.1 | 41.9 | 39.4 | 41.55 | 41.55 | +1.65 (+4.14%) | 71,546 |
| 27 May 2014 | INR | 39 | 40.1 | 37.7 | 39.9 | 39.9 | +1.35 (+3.50%) | 40,082 |
| 26 May 2014 | INR | 41 | 42.45 | 37.75 | 38.55 | 38.55 | -2.7 (-6.55%) | 30,551 |
| 23 May 2014 | INR | 41.25 | 41.75 | 39.1 | 41.25 | 41.25 | +0.3 (+0.73%) | 61,780 |
| 22 May 2014 | INR | 39.5 | 41.4 | 39.1 | 40.95 | 40.95 | +2.5 (+6.50%) | 53,266 |
| 21 May 2014 | INR | 37.4 | 39.45 | 34.25 | 38.45 | 38.45 | +1.9 (+5.20%) | 24,164 |
| 20 May 2014 | INR | 36.4 | 37.8 | 36 | 36.55 | 36.55 | +0.4 (+1.11%) | 31,382 |
| 19 May 2014 | INR | 33.5 | 36.5 | 33.5 | 36.15 | 36.15 | +2.25 (+6.64%) | 8,527 |
| 16 May 2014 | INR | 32.4 | 35 | 32.4 | 33.9 | 33.9 | +1.6 (+4.95%) | 13,938 |
| 15 May 2014 | INR | 34.8 | 34.8 | 31.85 | 32.3 | 32.3 | -1.5 (-4.44%) | 19,245 |
| 14 May 2014 | INR | 34.25 | 34.5 | 33 | 33.8 | 33.8 | -0.35 (-1.02%) | 11,021 |
| 13 May 2014 | INR | 34.2 | 35.2 | 32.7 | 34.15 | 34.15 | +0.7 (+2.09%) | 16,200 |
| 12 May 2014 | INR | 35.05 | 36.8 | 33.4 | 33.45 | 33.45 | -2.45 (-6.82%) | 10,549 |
| 9 May 2014 | INR | 34.15 | 36.6 | 34.15 | 35.9 | 35.9 | +0.6 (+1.70%) | 3,725 |
| 8 May 2014 | INR | 34.2 | 35.4 | 34.2 | 35.3 | 35.3 | +0.3 (+0.86%) | 1,200 |
| 7 May 2014 | INR | 34.5 | 36.1 | 34.5 | 35 | 35 | -0.2 (-0.57%) | 2,976 |
| 6 May 2014 | INR | 34.25 | 36 | 34.25 | 35.2 | 35.2 | +0.25 (+0.72%) | 2,489 |
| 5 May 2014 | INR | 33.25 | 35.45 | 33.25 | 34.95 | 34.95 | +0.95 (+2.79%) | 8,533 |
| 2 May 2014 | INR | 36.95 | 37 | 33.7 | 34 | 34 | -1 (-2.86%) | 8,657 |
| 30 Apr 2014 | INR | 36 | 36.3 | 34.75 | 35 | 35 | -1.2 (-3.31%) | 7,300 |
