| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 27.65 | 27.65 | 26.7 | 27.25 | 27.25 | -0.4 (-1.45%) | 7,563 |
| 16 Jun 2014 | INR | 25.9 | 29.9 | 25.9 | 27.65 | 27.65 | +1.4 (+5.33%) | 16,240 |
| 13 Jun 2014 | INR | 28.3 | 28.3 | 26 | 26.25 | 26.25 | -1.65 (-5.91%) | 28,419 |
| 12 Jun 2014 | INR | 27.95 | 27.95 | 27.6 | 27.9 | 27.9 | -0.1 (-0.36%) | 12,068 |
| 11 Jun 2014 | INR | 28.05 | 28.6 | 27.55 | 28 | 28 | 0.0 (0.0%) | 37,208 |
| 10 Jun 2014 | INR | 29.95 | 29.95 | 27.5 | 28 | 28 | +0.05 (+0.18%) | 33,122 |
| 9 Jun 2014 | INR | 29 | 29.55 | 26.45 | 27.95 | 27.95 | -0.25 (-0.89%) | 101,257 |
| 6 Jun 2014 | INR | 29.7 | 29.9 | 27.65 | 28.2 | 28.2 | -1.25 (-4.24%) | 46,273 |
| 5 Jun 2014 | INR | 29 | 29.75 | 28.5 | 29.45 | 29.45 | +0.6 (+2.08%) | 25,826 |
| 4 Jun 2014 | INR | 29.15 | 31 | 28 | 28.85 | 28.85 | +0.45 (+1.58%) | 87,460 |
| 3 Jun 2014 | INR | 30 | 31.6 | 27 | 28.4 | 28.4 | -0.15 (-0.53%) | 64,336 |
| 2 Jun 2014 | INR | 24.2 | 29.25 | 24.2 | 28.55 | 28.55 | +3.1 (+12.18%) | 58,907 |
| 30 May 2014 | INR | 28.3 | 28.3 | 24.65 | 25.45 | 25.45 | -0.45 (-1.74%) | 21,940 |
| 29 May 2014 | INR | 27.3 | 28.35 | 25.25 | 25.9 | 25.9 | -1.15 (-4.25%) | 23,975 |
| 28 May 2014 | INR | 28 | 30.8 | 26.65 | 27.05 | 27.05 | -0.7 (-2.52%) | 59,530 |
| 27 May 2014 | INR | 28 | 29.9 | 25.55 | 27.75 | 27.75 | -0.55 (-1.94%) | 38,492 |
| 26 May 2014 | INR | 26 | 30.75 | 25.5 | 28.3 | 28.3 | +2.65 (+10.33%) | 136,424 |
| 23 May 2014 | INR | 26 | 27.25 | 25.05 | 25.65 | 25.65 | 0.0 (0.0%) | 51,690 |
| 22 May 2014 | INR | 26.5 | 27 | 25 | 25.65 | 25.65 | +0.4 (+1.58%) | 84,436 |
| 21 May 2014 | INR | 25.75 | 28.95 | 24.2 | 25.25 | 25.25 | -0.25 (-0.98%) | 91,133 |
| 20 May 2014 | INR | 23.9 | 26 | 23 | 25.5 | 25.5 | +1.9 (+8.05%) | 59,748 |
| 19 May 2014 | INR | 21.45 | 23.7 | 20.8 | 23.6 | 23.6 | +3.85 (+19.49%) | 61,535 |
| 16 May 2014 | INR | 21 | 23 | 19.6 | 19.75 | 19.75 | -0.45 (-2.23%) | 8,587 |
| 15 May 2014 | INR | 20.2 | 21 | 20 | 20.2 | 20.2 | -0.8 (-3.81%) | 6,106 |
| 14 May 2014 | INR | 20.2 | 21.15 | 19.75 | 21 | 21 | +1 (+5%) | 20,522 |
| 13 May 2014 | INR | 19.2 | 21.9 | 19.2 | 20 | 20 | +0.7 (+3.63%) | 19,979 |
| 12 May 2014 | INR | 19 | 20.5 | 19 | 19.3 | 19.3 | -0.3 (-1.53%) | 15,581 |
| 9 May 2014 | INR | 19 | 20.5 | 18.9 | 19.6 | 19.6 | +0.15 (+0.77%) | 4,340 |
| 8 May 2014 | INR | 19.4 | 20 | 19 | 19.45 | 19.45 | -0.55 (-2.75%) | 4,599 |
| 7 May 2014 | INR | 19.25 | 20 | 19.2 | 20 | 20 | +0.5 (+2.56%) | 4,450 |
