| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 26.2 | 27.05 | 26.05 | 27 | 27 | +0.65 (+2.47%) | 14,710,566 |
| 16 Jun 2014 | INR | 26.9 | 27.05 | 25.65 | 26.35 | 26.35 | -0.7 (-2.59%) | 21,117,136 |
| 13 Jun 2014 | INR | 29.05 | 29.1 | 26.75 | 27.05 | 27.05 | -1.65 (-5.75%) | 28,118,700 |
| 12 Jun 2014 | INR | 28 | 29.2 | 27.4 | 28.7 | 28.7 | +0.7 (+2.50%) | 29,793,308 |
| 11 Jun 2014 | INR | 28.35 | 29.6 | 27.35 | 28 | 28 | -0.15 (-0.53%) | 43,915,687 |
| 10 Jun 2014 | INR | 28.4 | 28.55 | 27.05 | 28.15 | 28.15 | 0.0 (0.0%) | 23,731,996 |
| 9 Jun 2014 | INR | 27 | 28.55 | 26.5 | 28.15 | 28.15 | +1.4 (+5.23%) | 29,285,911 |
| 6 Jun 2014 | INR | 26.9 | 27.2 | 26.2 | 26.75 | 26.75 | +0.15 (+0.56%) | 13,541,759 |
| 5 Jun 2014 | INR | 25.95 | 27 | 25.65 | 26.6 | 26.6 | +0.75 (+2.90%) | 16,782,046 |
| 4 Jun 2014 | INR | 24.85 | 26.35 | 24.85 | 25.85 | 25.85 | +0.75 (+2.99%) | 15,165,247 |
| 3 Jun 2014 | INR | 25.1 | 25.35 | 24.75 | 25.1 | 25.1 | +0.05 (+0.20%) | 7,997,325 |
| 2 Jun 2014 | INR | 23.5 | 25.2 | 23.45 | 25.05 | 25.05 | +0.25 (+1.01%) | 18,236,363 |
| 30 May 2014 | INR | 25.3 | 25.4 | 24.55 | 24.8 | 24.8 | -0.2 (-0.80%) | 13,911,816 |
| 29 May 2014 | INR | 25.05 | 25.35 | 24.6 | 25 | 25 | 0.0 (0.0%) | 18,939,651 |
| 28 May 2014 | INR | 24.75 | 25.4 | 24.25 | 25 | 25 | +0.25 (+1.01%) | 17,078,872 |
| 27 May 2014 | INR | 25.7 | 25.8 | 24 | 24.75 | 24.75 | -0.9 (-3.51%) | 20,872,075 |
| 26 May 2014 | INR | 27.6 | 28.6 | 24.4 | 25.65 | 25.65 | -1.45 (-5.35%) | 35,625,522 |
| 23 May 2014 | INR | 26.75 | 27.4 | 26.05 | 27.1 | 27.1 | +0.8 (+3.04%) | 30,490,555 |
| 22 May 2014 | INR | 23.75 | 26.85 | 23.5 | 26.3 | 26.3 | +2.9 (+12.39%) | 59,893,101 |
| 21 May 2014 | INR | 23.7 | 24.1 | 22.75 | 23.4 | 23.4 | -0.05 (-0.21%) | 20,346,951 |
| 20 May 2014 | INR | 23.65 | 24.15 | 22.5 | 23.45 | 23.45 | +0.15 (+0.64%) | 23,720,179 |
| 19 May 2014 | INR | 20.8 | 23.5 | 20.65 | 23.3 | 23.3 | +2.8 (+13.66%) | 31,475,822 |
| 16 May 2014 | INR | 20.9 | 21.3 | 20.25 | 20.5 | 20.5 | +0.15 (+0.74%) | 19,068,810 |
| 15 May 2014 | INR | 20.8 | 20.95 | 20.05 | 20.35 | 20.35 | -0.3 (-1.45%) | 14,614,691 |
| 14 May 2014 | INR | 20.35 | 20.85 | 19.9 | 20.65 | 20.65 | +0.65 (+3.25%) | 10,722,193 |
| 13 May 2014 | INR | 19.9 | 20.4 | 19.55 | 20 | 20 | +0.6 (+3.09%) | 14,057,528 |
| 12 May 2014 | INR | 19 | 19.55 | 19 | 19.4 | 19.4 | +0.45 (+2.37%) | 5,286,637 |
| 9 May 2014 | INR | 18.4 | 19.15 | 18.4 | 18.95 | 18.95 | +0.5 (+2.71%) | 4,852,942 |
| 8 May 2014 | INR | 18.75 | 18.95 | 18.4 | 18.45 | 18.45 | -0.25 (-1.34%) | 8,197,445 |
| 7 May 2014 | INR | 18.7 | 18.95 | 18.65 | 18.7 | 18.7 | -0.1 (-0.53%) | 4,892,879 |
