| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 48.8 | 52.5 | 48 | 49.2 | 49.2 | +0.95 (+1.97%) | 12,157,367 |
| 10 Jun 2014 | INR | 49.9 | 49.9 | 46.8 | 48.25 | 48.25 | -1.2 (-2.43%) | 7,834,914 |
| 9 Jun 2014 | INR | 46.25 | 50.4 | 45.5 | 49.45 | 49.45 | +3.9 (+8.56%) | 13,392,551 |
| 6 Jun 2014 | INR | 46.2 | 46.8 | 44.8 | 45.55 | 45.55 | -0.35 (-0.76%) | 4,059,612 |
| 5 Jun 2014 | INR | 44.1 | 46 | 43.6 | 45.9 | 45.9 | +2.15 (+4.91%) | 7,225,585 |
| 4 Jun 2014 | INR | 42.7 | 44.4 | 42.7 | 43.75 | 43.75 | +0.7 (+1.63%) | 4,419,873 |
| 3 Jun 2014 | INR | 43.85 | 43.9 | 42.4 | 43.05 | 43.05 | -0.45 (-1.03%) | 3,689,759 |
| 2 Jun 2014 | INR | 41.8 | 43.7 | 41.15 | 43.5 | 43.5 | +2.3 (+5.58%) | 4,964,468 |
| 30 May 2014 | INR | 40.5 | 42.75 | 40.5 | 41.2 | 41.2 | +0.6 (+1.48%) | 4,293,977 |
| 29 May 2014 | INR | 41.8 | 42 | 40.1 | 40.6 | 40.6 | -1.2 (-2.87%) | 2,639,589 |
| 28 May 2014 | INR | 40.25 | 42.1 | 40.15 | 41.8 | 41.8 | +1.85 (+4.63%) | 3,994,397 |
| 27 May 2014 | INR | 41.85 | 41.85 | 38.8 | 39.95 | 39.95 | -0.95 (-2.32%) | 5,316,179 |
| 26 May 2014 | INR | 44.75 | 46.8 | 39.65 | 40.9 | 40.9 | -2.85 (-6.51%) | 11,633,365 |
| 23 May 2014 | INR | 41.25 | 44.7 | 41.05 | 43.75 | 43.75 | +2.8 (+6.84%) | 8,547,401 |
| 22 May 2014 | INR | 40.9 | 42.45 | 40.4 | 40.95 | 40.95 | +0.95 (+2.38%) | 6,631,262 |
| 21 May 2014 | INR | 39.7 | 40.75 | 38.15 | 40 | 40 | -2.7 (-6.32%) | 13,745,837 |
| 20 May 2014 | INR | 42.4 | 45 | 42.05 | 42.7 | 42.7 | +1.3 (+3.14%) | 9,784,823 |
| 19 May 2014 | INR | 35.4 | 41.6 | 35.3 | 41.4 | 41.4 | +6.7 (+19.31%) | 16,736,231 |
| 16 May 2014 | INR | 35.5 | 36.1 | 34.2 | 34.7 | 34.7 | +1 (+2.97%) | 6,610,741 |
| 15 May 2014 | INR | 34.95 | 35.65 | 33.5 | 33.7 | 33.7 | -0.9 (-2.60%) | 3,960,149 |
| 14 May 2014 | INR | 34 | 34.9 | 32.5 | 34.6 | 34.6 | +0.8 (+2.37%) | 5,064,688 |
| 13 May 2014 | INR | 32.45 | 34.2 | 32.25 | 33.8 | 33.8 | +1.4 (+4.32%) | 6,872,841 |
| 12 May 2014 | INR | 30.1 | 33.2 | 30.1 | 32.4 | 32.4 | +2.3 (+7.64%) | 6,475,631 |
| 9 May 2014 | INR | 28.8 | 30.2 | 28.8 | 30.1 | 30.1 | +1.15 (+3.97%) | 2,717,359 |
| 8 May 2014 | INR | 29.6 | 29.95 | 28.75 | 28.95 | 28.95 | -0.45 (-1.53%) | 1,710,585 |
| 7 May 2014 | INR | 29.8 | 29.95 | 29.1 | 29.4 | 29.4 | -0.3 (-1.01%) | 1,789,643 |
| 6 May 2014 | INR | 29 | 30.6 | 28.9 | 29.7 | 29.7 | +0.65 (+2.24%) | 4,139,181 |
| 5 May 2014 | INR | 28.8 | 29.4 | 28.5 | 29.05 | 29.05 | +0.15 (+0.52%) | 1,700,843 |
| 2 May 2014 | INR | 29.7 | 30.2 | 28.8 | 28.9 | 28.9 | -0.4 (-1.37%) | 2,840,344 |
| 30 Apr 2014 | INR | 32.35 | 32.95 | 29.05 | 29.3 | 29.3 | -2.85 (-8.86%) | 4,439,868 |
