| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 39.96 | 41.46 | 39.6 | 40.71 | 13.57 | +1.62 (+4.14%) | 236,580 |
| 16 Jun 2014 | INR | 39.6 | 39.6 | 36.99 | 39.09 | 13.03 | +1.65 (+4.41%) | 263,550 |
| 13 Jun 2014 | INR | 43.89 | 47.49 | 35.7 | 37.44 | 12.48 | -5.25 (-12.30%) | 1,539,105 |
| 12 Jun 2014 | INR | 44.94 | 45.66 | 41.49 | 42.69 | 14.23 | -1.62 (-3.66%) | 779,115 |
| 11 Jun 2014 | INR | 46.5 | 46.5 | 44.01 | 44.31 | 14.77 | +0.51 (+1.16%) | 964,614 |
| 10 Jun 2014 | INR | 44.85 | 45.06 | 42.99 | 43.8 | 14.6 | +0.21 (+0.48%) | 318,438 |
| 9 Jun 2014 | INR | 41.91 | 44.1 | 40.11 | 43.59 | 14.53 | +2.73 (+6.68%) | 1,335,291 |
| 6 Jun 2014 | INR | 42.99 | 44.01 | 40.5 | 40.86 | 13.62 | -1.95 (-4.56%) | 479,466 |
| 5 Jun 2014 | INR | 39.51 | 44.01 | 38.4 | 42.81 | 14.27 | +3.06 (+7.70%) | 354,438 |
| 4 Jun 2014 | INR | 39.99 | 40.86 | 38.61 | 39.75 | 13.25 | +1.26 (+3.27%) | 241,131 |
| 3 Jun 2014 | INR | 39.24 | 39.84 | 38.16 | 38.49 | 12.83 | -0.66 (-1.69%) | 180,048 |
| 2 Jun 2014 | INR | 40.41 | 40.74 | 39 | 39.15 | 13.05 | -0.75 (-1.88%) | 223,008 |
| 30 May 2014 | INR | 39.99 | 40.74 | 39.15 | 39.9 | 13.3 | +0.96 (+2.47%) | 229,776 |
| 29 May 2014 | INR | 38.91 | 39.69 | 37.5 | 38.94 | 12.98 | +1.5 (+4.01%) | 174,660 |
| 28 May 2014 | INR | 39.51 | 40.29 | 37.29 | 37.44 | 12.48 | -1.77 (-4.51%) | 458,703 |
| 27 May 2014 | INR | 39.99 | 40.41 | 36.99 | 39.21 | 13.07 | +0.42 (+1.08%) | 826,668 |
| 26 May 2014 | INR | 41.01 | 41.01 | 38.1 | 38.79 | 12.93 | -0.3 (-0.77%) | 296,097 |
| 23 May 2014 | INR | 39.9 | 40.95 | 38.49 | 39.09 | 13.03 | +0.3 (+0.77%) | 696,558 |
| 22 May 2014 | INR | 38.61 | 39.9 | 37.65 | 38.79 | 12.93 | +0.75 (+1.97%) | 315,684 |
| 21 May 2014 | INR | 36.99 | 39.99 | 36.99 | 38.04 | 12.68 | +1.08 (+2.92%) | 297,054 |
| 20 May 2014 | INR | 36.54 | 37.71 | 36.51 | 36.96 | 12.32 | +0.27 (+0.74%) | 255,693 |
| 19 May 2014 | INR | 36.96 | 40.5 | 35.01 | 36.69 | 12.23 | -0.06 (-0.16%) | 323,133 |
| 16 May 2014 | INR | 36.51 | 38.16 | 33.39 | 36.75 | 12.25 | +0.39 (+1.07%) | 319,806 |
| 15 May 2014 | INR | 36.51 | 37.35 | 36.09 | 36.36 | 12.12 | -0.48 (-1.30%) | 179,985 |
| 14 May 2014 | INR | 36.99 | 38.01 | 36.6 | 36.84 | 12.28 | -0.12 (-0.32%) | 239,457 |
| 13 May 2014 | INR | 37.95 | 38.01 | 36.3 | 36.96 | 12.32 | +0.96 (+2.67%) | 277,233 |
| 12 May 2014 | INR | 38.01 | 38.01 | 35.1 | 36 | 12 | +0.54 (+1.52%) | 225,345 |
| 9 May 2014 | INR | 36.69 | 36.69 | 34.56 | 35.46 | 11.82 | -0.24 (-0.67%) | 212,097 |
| 8 May 2014 | INR | 35.04 | 36 | 34.11 | 35.7 | 11.9 | +1.11 (+3.21%) | 210,300 |
| 7 May 2014 | INR | 35.55 | 35.55 | 34.11 | 34.59 | 11.53 | -0.06 (-0.17%) | 189,033 |
