| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 35.6 | 35.6 | 33.75 | 34.45 | 34.45 | +0.1 (+0.29%) | 23,631 |
| 16 Jun 2014 | INR | 33.1 | 35.25 | 31.4 | 34.35 | 34.35 | +1.25 (+3.78%) | 33,413 |
| 13 Jun 2014 | INR | 35.3 | 36 | 32.75 | 33.1 | 33.1 | -2.6 (-7.28%) | 52,595 |
| 12 Jun 2014 | INR | 36.8 | 37 | 35 | 35.7 | 35.7 | -0.05 (-0.14%) | 60,964 |
| 11 Jun 2014 | INR | 38.7 | 39.3 | 35.1 | 35.75 | 35.75 | -2.55 (-6.66%) | 91,545 |
| 10 Jun 2014 | INR | 35 | 41.4 | 33.6 | 38.3 | 38.3 | +3.8 (+11.01%) | 476,212 |
| 9 Jun 2014 | INR | 35 | 35.1 | 33.15 | 34.5 | 34.5 | +1.1 (+3.29%) | 69,725 |
| 6 Jun 2014 | INR | 35.9 | 35.9 | 32.5 | 33.4 | 33.4 | -1.5 (-4.30%) | 72,426 |
| 5 Jun 2014 | INR | 34 | 36 | 33.8 | 34.9 | 34.9 | +1.7 (+5.12%) | 108,537 |
| 4 Jun 2014 | INR | 35 | 35 | 32.45 | 33.2 | 33.2 | +2.5 (+8.14%) | 365,413 |
| 3 Jun 2014 | INR | 25.65 | 30.7 | 25.4 | 30.7 | 30.7 | +5.1 (+19.92%) | 427,843 |
| 2 Jun 2014 | INR | 25.45 | 25.95 | 25.15 | 25.6 | 25.6 | -0.25 (-0.97%) | 12,876 |
| 30 May 2014 | INR | 25.85 | 27 | 25.5 | 25.85 | 25.85 | -0.15 (-0.58%) | 2,940 |
| 29 May 2014 | INR | 26.7 | 27.5 | 25.7 | 26 | 26 | -0.9 (-3.35%) | 15,133 |
| 28 May 2014 | INR | 26 | 27.5 | 24.3 | 26.9 | 26.9 | +0.3 (+1.13%) | 15,072 |
| 27 May 2014 | INR | 26.95 | 26.95 | 25 | 26.6 | 26.6 | +0.55 (+2.11%) | 15,236 |
| 26 May 2014 | INR | 29.8 | 29.8 | 25.7 | 26.05 | 26.05 | -2.55 (-8.92%) | 27,715 |
| 23 May 2014 | INR | 30.8 | 30.8 | 27.85 | 28.6 | 28.6 | 0.0 (0.0%) | 26,681 |
| 22 May 2014 | INR | 28 | 29.5 | 27.75 | 28.6 | 28.6 | +0.85 (+3.06%) | 36,126 |
| 21 May 2014 | INR | 26.9 | 32 | 26.5 | 27.75 | 27.75 | +1.05 (+3.93%) | 41,434 |
| 20 May 2014 | INR | 25.9 | 26.9 | 25 | 26.7 | 26.7 | +2.1 (+8.54%) | 37,922 |
| 19 May 2014 | INR | 23.9 | 24.8 | 23 | 24.6 | 24.6 | +1.75 (+7.66%) | 23,848 |
| 16 May 2014 | INR | 23 | 24 | 22.15 | 22.85 | 22.85 | -0.2 (-0.87%) | 26,525 |
| 15 May 2014 | INR | 24 | 24 | 22.25 | 23.05 | 23.05 | 0.0 (0.0%) | 9,702 |
| 14 May 2014 | INR | 22.2 | 23.25 | 22.05 | 23.05 | 23.05 | +0.65 (+2.90%) | 13,817 |
| 13 May 2014 | INR | 24.55 | 24.95 | 22 | 22.4 | 22.4 | -0.65 (-2.82%) | 39,471 |
| 12 May 2014 | INR | 22.75 | 24 | 22.75 | 23.05 | 23.05 | 0.0 (0.0%) | 4,102 |
| 9 May 2014 | INR | 23 | 23.7 | 22.9 | 23.05 | 23.05 | +0.1 (+0.44%) | 5,166 |
| 8 May 2014 | INR | 22.9 | 23.1 | 22.7 | 22.95 | 22.95 | +0.05 (+0.22%) | 11,464 |
| 7 May 2014 | INR | 23.8 | 23.8 | 22.75 | 22.9 | 22.9 | +0.1 (+0.44%) | 2,843 |
