| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 30.85 | 31.4 | 29.2 | 30.2 | 30.2 | -0.95 (-3.05%) | 8,970,661 |
| 13 Jun 2014 | INR | 32.6 | 34.25 | 30.6 | 31.15 | 31.15 | -1.6 (-4.89%) | 10,909,228 |
| 12 Jun 2014 | INR | 32.6 | 33.35 | 30.9 | 32.75 | 32.75 | +0.4 (+1.24%) | 6,288,664 |
| 11 Jun 2014 | INR | 33.95 | 34.25 | 31.85 | 32.35 | 32.35 | -1.4 (-4.15%) | 8,548,610 |
| 10 Jun 2014 | INR | 35.5 | 35.8 | 32.05 | 33.75 | 33.75 | +0.4 (+1.20%) | 26,004,224 |
| 9 Jun 2014 | INR | 29.05 | 34.2 | 29 | 33.35 | 33.35 | +4.35 (+15.00%) | 17,685,668 |
| 6 Jun 2014 | INR | 29.8 | 30.15 | 28.5 | 29 | 29 | -0.7 (-2.36%) | 7,048,684 |
| 5 Jun 2014 | INR | 30.3 | 30.9 | 29.4 | 29.7 | 29.7 | -0.35 (-1.16%) | 7,527,909 |
| 4 Jun 2014 | INR | 29.6 | 30.3 | 29.3 | 30.05 | 30.05 | +0.7 (+2.39%) | 7,221,706 |
| 3 Jun 2014 | INR | 28.85 | 30.1 | 28.1 | 29.35 | 29.35 | +0.75 (+2.62%) | 13,804,436 |
| 2 Jun 2014 | INR | 27.15 | 28.9 | 26.45 | 28.6 | 28.6 | +1.65 (+6.12%) | 12,375,323 |
| 30 May 2014 | INR | 27.95 | 28.35 | 26.85 | 26.95 | 26.95 | -0.8 (-2.88%) | 9,751,694 |
| 29 May 2014 | INR | 27.1 | 28.4 | 26.55 | 27.75 | 27.75 | +0.9 (+3.35%) | 20,644,340 |
| 28 May 2014 | INR | 24.65 | 27.35 | 23.7 | 26.85 | 26.85 | +2.55 (+10.49%) | 49,417,181 |
| 27 May 2014 | INR | 23.15 | 24.75 | 21.6 | 24.3 | 24.3 | +1.35 (+5.88%) | 11,671,513 |
| 26 May 2014 | INR | 25.45 | 25.65 | 21.65 | 22.95 | 22.95 | -2.05 (-8.20%) | 15,431,913 |
| 23 May 2014 | INR | 25.15 | 25.7 | 24.7 | 25 | 25 | +0.6 (+2.46%) | 11,938,755 |
| 22 May 2014 | INR | 23.95 | 25.5 | 23.6 | 24.4 | 24.4 | +1 (+4.27%) | 22,077,582 |
| 21 May 2014 | INR | 23.25 | 23.85 | 22.6 | 23.4 | 23.4 | +0.95 (+4.23%) | 15,103,723 |
| 20 May 2014 | INR | 22.15 | 23 | 21.6 | 22.45 | 22.45 | +0.7 (+3.22%) | 12,431,904 |
| 19 May 2014 | INR | 20 | 22.2 | 20 | 21.75 | 21.75 | +2.45 (+12.69%) | 18,094,417 |
| 16 May 2014 | INR | 19.75 | 20.1 | 19.1 | 19.3 | 19.3 | 0.0 (0.0%) | 4,984,556 |
| 15 May 2014 | INR | 19.5 | 20.15 | 18.95 | 19.3 | 19.3 | -0.15 (-0.77%) | 3,736,009 |
| 14 May 2014 | INR | 19.15 | 19.9 | 19.15 | 19.45 | 19.45 | +0.1 (+0.52%) | 2,289,606 |
| 13 May 2014 | INR | 19.5 | 19.75 | 19.1 | 19.35 | 19.35 | +0.05 (+0.26%) | 2,793,232 |
| 12 May 2014 | INR | 18.6 | 19.85 | 18.6 | 19.3 | 19.3 | +0.9 (+4.89%) | 3,996,728 |
| 9 May 2014 | INR | 18.75 | 18.8 | 18.35 | 18.4 | 18.4 | -0.15 (-0.81%) | 838,893 |
| 8 May 2014 | INR | 18.8 | 19.1 | 18.4 | 18.55 | 18.55 | -0.25 (-1.33%) | 920,511 |
| 7 May 2014 | INR | 18.8 | 19.3 | 18.75 | 18.8 | 18.8 | -0.05 (-0.27%) | 1,659,116 |
| 6 May 2014 | INR | 18.75 | 19 | 18.7 | 18.85 | 18.85 | +0.1 (+0.53%) | 1,162,731 |
