| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | INR | 35.8 | 35.8 | 32.85 | 33.05 | 33.05 | -1.5 (-4.34%) | 81,774 |
| 12 Jun 2014 | INR | 35.5 | 35.5 | 33.8 | 34.55 | 34.55 | +0.05 (+0.14%) | 20,831 |
| 11 Jun 2014 | INR | 34.2 | 36.85 | 34.2 | 34.5 | 34.5 | -0.6 (-1.71%) | 93,854 |
| 10 Jun 2014 | INR | 36.05 | 36.5 | 33.75 | 35.1 | 35.1 | -0.4 (-1.13%) | 66,737 |
| 9 Jun 2014 | INR | 36.5 | 37 | 34.05 | 35.5 | 35.5 | -0.1 (-0.28%) | 93,246 |
| 6 Jun 2014 | INR | 37.25 | 37.25 | 35 | 35.6 | 35.6 | +0.1 (+0.28%) | 116,106 |
| 5 Jun 2014 | INR | 35.5 | 35.5 | 33.15 | 35.5 | 35.5 | +1.65 (+4.87%) | 176,349 |
| 4 Jun 2014 | INR | 33.75 | 33.85 | 33 | 33.85 | 33.85 | +1.6 (+4.96%) | 99,354 |
| 3 Jun 2014 | INR | 34 | 34.2 | 31.65 | 32.25 | 32.25 | -1.05 (-3.15%) | 78,070 |
| 2 Jun 2014 | INR | 32.35 | 34.75 | 32.35 | 33.3 | 33.3 | -0.75 (-2.20%) | 109,685 |
| 30 May 2014 | INR | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 12,623 |
| 29 May 2014 | INR | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | -1.85 (-4.91%) | 8,279 |
| 28 May 2014 | INR | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.95 (-4.92%) | 8,396 |
| 27 May 2014 | INR | 42 | 43.7 | 39.6 | 39.6 | 39.6 | -2.05 (-4.92%) | 48,927 |
| 26 May 2014 | INR | 42 | 42.3 | 39.5 | 41.65 | 41.65 | +1.35 (+3.35%) | 112,880 |
| 23 May 2014 | INR | 38.7 | 40.3 | 38.7 | 40.3 | 40.3 | +1.9 (+4.95%) | 44,273 |
| 22 May 2014 | INR | 36 | 39.3 | 36 | 38.4 | 38.4 | +0.95 (+2.54%) | 73,847 |
| 21 May 2014 | INR | 38.8 | 38.9 | 35.25 | 37.45 | 37.45 | +0.4 (+1.08%) | 67,961 |
| 20 May 2014 | INR | 37.05 | 37.05 | 37 | 37.05 | 37.05 | +1.75 (+4.96%) | 30,888 |
| 19 May 2014 | INR | 32.05 | 35.3 | 32.05 | 35.3 | 35.3 | +1.65 (+4.90%) | 114,059 |
| 16 May 2014 | INR | 32.15 | 35 | 32.15 | 33.65 | 33.65 | -0.15 (-0.44%) | 50,893 |
| 15 May 2014 | INR | 33.3 | 34.45 | 32.55 | 33.8 | 33.8 | +0.25 (+0.75%) | 19,136 |
| 14 May 2014 | INR | 33.55 | 34 | 33.2 | 33.55 | 33.55 | 0.0 (0.0%) | 26,130 |
| 13 May 2014 | INR | 34.75 | 35 | 32.9 | 33.55 | 33.55 | -1.05 (-3.03%) | 36,819 |
| 12 May 2014 | INR | 36.85 | 36.9 | 34.1 | 34.6 | 34.6 | -0.9 (-2.54%) | 15,923 |
| 9 May 2014 | INR | 33.2 | 35.7 | 33.2 | 35.5 | 35.5 | +0.65 (+1.87%) | 4,584 |
| 8 May 2014 | INR | 33.7 | 35.75 | 33.7 | 34.85 | 34.85 | -0.1 (-0.29%) | 1,747 |
| 7 May 2014 | INR | 34.1 | 35.2 | 33.7 | 34.95 | 34.95 | +0.55 (+1.60%) | 6,670 |
| 6 May 2014 | INR | 34.2 | 36.25 | 34.2 | 34.4 | 34.4 | -0.7 (-1.99%) | 3,178 |
| 5 May 2014 | INR | 37 | 37.15 | 34.7 | 35.1 | 35.1 | -1.35 (-3.70%) | 12,306 |
