| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 29.6 | 30.1 | 29.11 | 30.06 | 30.06 | +0.38 (+1.28%) | 85,190 |
| 16 Jun 2014 | INR | 29.9 | 30.29 | 29.1 | 29.68 | 29.68 | -0.28 (-0.93%) | 107,880 |
| 13 Jun 2014 | INR | 30 | 30.2 | 29.95 | 29.96 | 29.96 | +0.54 (+1.84%) | 46,740 |
| 12 Jun 2014 | INR | 29.5 | 29.5 | 26.8 | 29.42 | 29.42 | +0.06 (+0.20%) | 42,600 |
| 11 Jun 2014 | INR | 28.1 | 30.7 | 24.5 | 29.36 | 29.36 | +0.7 (+2.44%) | 32,520 |
| 10 Jun 2014 | INR | 28.2 | 29.6 | 27.4 | 28.66 | 28.66 | -1.74 (-5.72%) | 44,130 |
| 9 Jun 2014 | INR | 30.5 | 30.5 | 30 | 30.4 | 30.4 | -0.1 (-0.33%) | 3,100 |
| 6 Jun 2014 | INR | 30.5 | 30.84 | 30.04 | 30.5 | 30.5 | +0.5 (+1.67%) | 162,370 |
| 5 Jun 2014 | INR | 30.5 | 30.84 | 30 | 30 | 30 | +0.57 (+1.94%) | 121,340 |
| 4 Jun 2014 | INR | 30.84 | 30.87 | 28.59 | 29.43 | 29.43 | -0.86 (-2.84%) | 123,250 |
| 3 Jun 2014 | INR | 30.25 | 30.7 | 30.16 | 30.29 | 30.29 | -0.21 (-0.69%) | 132,870 |
| 2 Jun 2014 | INR | 30.5 | 30.86 | 29.95 | 30.5 | 30.5 | +0.01 (+0.03%) | 139,770 |
| 30 May 2014 | INR | 30.5 | 30.59 | 30 | 30.49 | 30.49 | -0.02 (-0.07%) | 128,580 |
| 29 May 2014 | INR | 30.5 | 30.6 | 30.23 | 30.51 | 30.51 | +0.01 (+0.03%) | 156,510 |
| 28 May 2014 | INR | 30.51 | 31 | 30 | 30.5 | 30.5 | -0.34 (-1.10%) | 103,450 |
| 27 May 2014 | INR | 30.51 | 30.84 | 30.23 | 30.84 | 30.84 | +0.59 (+1.95%) | 100,290 |
| 26 May 2014 | INR | 30.5 | 30.56 | 30.25 | 30.25 | 30.25 | 0.0 (0.0%) | 110,160 |
| 23 May 2014 | INR | 30.5 | 31.06 | 30.24 | 30.25 | 30.25 | +0.07 (+0.23%) | 108,210 |
| 22 May 2014 | INR | 30.2 | 30.83 | 30.16 | 30.18 | 30.18 | +0.07 (+0.23%) | 83,570 |
| 21 May 2014 | INR | 30.5 | 30.55 | 29.9 | 30.11 | 30.11 | -0.06 (-0.20%) | 99,430 |
| 20 May 2014 | INR | 30.3 | 30.85 | 29.8 | 30.17 | 30.17 | -0.34 (-1.11%) | 86,400 |
| 19 May 2014 | INR | 30.5 | 30.82 | 30.3 | 30.51 | 30.51 | +0.38 (+1.26%) | 80,590 |
| 16 May 2014 | INR | 30.5 | 30.7 | 30.13 | 30.13 | 30.13 | -0.37 (-1.21%) | 147,640 |
| 15 May 2014 | INR | 30.5 | 30.83 | 30.23 | 30.5 | 30.5 | +0.15 (+0.49%) | 81,640 |
| 14 May 2014 | INR | 30.55 | 30.78 | 30.05 | 30.35 | 30.35 | -0.37 (-1.20%) | 111,560 |
| 13 May 2014 | INR | 30.5 | 31.02 | 30.1 | 30.72 | 30.72 | +0.22 (+0.72%) | 109,120 |
| 12 May 2014 | INR | 30.6 | 31.6 | 30.18 | 30.5 | 30.5 | -0.77 (-2.46%) | 84,010 |
| 9 May 2014 | INR | 30.6 | 31.33 | 30.33 | 31.27 | 31.27 | +0.33 (+1.07%) | 372,400 |
| 8 May 2014 | INR | 30.58 | 30.95 | 30.3 | 30.94 | 30.94 | +0.29 (+0.95%) | 153,100 |
| 7 May 2014 | INR | 30.5 | 30.84 | 30.25 | 30.65 | 30.65 | +0.15 (+0.49%) | 105,960 |
