| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 42.45 | 43.75 | 40.6 | 43.35 | 43.35 | +1.75 (+4.21%) | 1,317,901 |
| 13 Jun 2014 | INR | 43.65 | 44.65 | 40.4 | 41.6 | 41.6 | -2.5 (-5.67%) | 792,942 |
| 12 Jun 2014 | INR | 43.6 | 45.2 | 42.2 | 44.1 | 44.1 | +0.85 (+1.97%) | 1,228,255 |
| 11 Jun 2014 | INR | 45 | 47.3 | 42.5 | 43.25 | 43.25 | -2.05 (-4.53%) | 1,729,422 |
| 10 Jun 2014 | INR | 47 | 47 | 44.1 | 45.3 | 45.3 | -1.15 (-2.48%) | 908,909 |
| 9 Jun 2014 | INR | 44 | 47.9 | 43.9 | 46.45 | 46.45 | +2.65 (+6.05%) | 2,441,525 |
| 6 Jun 2014 | INR | 46.1 | 46.45 | 43.55 | 43.8 | 43.8 | -2.15 (-4.68%) | 1,366,024 |
| 5 Jun 2014 | INR | 46.2 | 47.45 | 45.25 | 45.95 | 45.95 | +1.25 (+2.80%) | 2,832,608 |
| 4 Jun 2014 | INR | 44 | 44.7 | 43.6 | 44.7 | 44.7 | +4.05 (+9.96%) | 5,087,113 |
| 3 Jun 2014 | INR | 38.5 | 41.8 | 37.5 | 40.65 | 40.65 | +2.35 (+6.14%) | 2,512,078 |
| 2 Jun 2014 | INR | 38.1 | 39.1 | 37.85 | 38.3 | 38.3 | +0.65 (+1.73%) | 473,473 |
| 30 May 2014 | INR | 37.5 | 39.7 | 37.3 | 37.65 | 37.65 | +0.55 (+1.48%) | 1,086,431 |
| 29 May 2014 | INR | 38.2 | 39.8 | 36.3 | 37.1 | 37.1 | -0.45 (-1.20%) | 1,621,480 |
| 28 May 2014 | INR | 34.35 | 37.55 | 33.25 | 37.55 | 37.55 | +3.4 (+9.96%) | 1,726,828 |
| 27 May 2014 | INR | 35.45 | 35.45 | 31.8 | 34.15 | 34.15 | -0.95 (-2.71%) | 763,829 |
| 26 May 2014 | INR | 39.15 | 39.9 | 34.45 | 35.1 | 35.1 | -3.15 (-8.24%) | 1,532,590 |
| 23 May 2014 | INR | 37.8 | 39.5 | 37.5 | 38.25 | 38.25 | +0.7 (+1.86%) | 1,512,310 |
| 22 May 2014 | INR | 38.95 | 40.2 | 36.55 | 37.55 | 37.55 | +0.55 (+1.49%) | 3,320,453 |
| 21 May 2014 | INR | 31.25 | 37 | 30.7 | 37 | 37 | +6.15 (+19.94%) | 4,365,860 |
| 20 May 2014 | INR | 29.25 | 32.8 | 28.8 | 30.85 | 30.85 | +2.15 (+7.49%) | 3,261,538 |
| 19 May 2014 | INR | 28 | 29.3 | 27.85 | 28.7 | 28.7 | +2.1 (+7.89%) | 1,997,904 |
| 16 May 2014 | INR | 27.2 | 27.6 | 26.3 | 26.6 | 26.6 | +0.1 (+0.38%) | 546,041 |
| 15 May 2014 | INR | 27.4 | 27.6 | 26.2 | 26.5 | 26.5 | -0.65 (-2.39%) | 590,769 |
| 14 May 2014 | INR | 26.2 | 27.7 | 25.85 | 27.15 | 27.15 | +1.25 (+4.83%) | 1,452,938 |
| 13 May 2014 | INR | 25.55 | 26.9 | 25.55 | 25.9 | 25.9 | +0.35 (+1.37%) | 309,862 |
| 12 May 2014 | INR | 24.65 | 26.1 | 24.65 | 25.55 | 25.55 | +0.75 (+3.02%) | 253,629 |
| 9 May 2014 | INR | 24.7 | 25 | 24.3 | 24.8 | 24.8 | +0.25 (+1.02%) | 296,202 |
| 8 May 2014 | INR | 25.1 | 25.1 | 24.5 | 24.55 | 24.55 | -0.05 (-0.20%) | 38,637 |
| 7 May 2014 | INR | 24.95 | 24.95 | 24.55 | 24.6 | 24.6 | -0.1 (-0.40%) | 48,198 |
| 6 May 2014 | INR | 24.9 | 25.1 | 24.5 | 24.7 | 24.7 | 0.0 (0.0%) | 37,296 |
