| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 37.25 | 40.1 | 36.3 | 39.25 | 39.25 | +2 (+5.37%) | 139,962 |
| 16 Jun 2014 | INR | 37.05 | 37.85 | 34.7 | 37.25 | 37.25 | -0.55 (-1.46%) | 92,730 |
| 13 Jun 2014 | INR | 39.4 | 40.85 | 37.5 | 37.8 | 37.8 | -1.6 (-4.06%) | 129,990 |
| 12 Jun 2014 | INR | 40.5 | 40.5 | 38.5 | 39.4 | 39.4 | -1 (-2.48%) | 87,577 |
| 11 Jun 2014 | INR | 43.95 | 44.4 | 40 | 40.4 | 40.4 | -2.8 (-6.48%) | 330,396 |
| 10 Jun 2014 | INR | 43.8 | 45 | 41.45 | 43.2 | 43.2 | -0.05 (-0.12%) | 507,324 |
| 9 Jun 2014 | INR | 39.5 | 44.75 | 38.5 | 43.25 | 43.25 | +4.2 (+10.76%) | 671,317 |
| 6 Jun 2014 | INR | 37.25 | 39.4 | 37.25 | 39.05 | 39.05 | +1.5 (+3.99%) | 172,909 |
| 5 Jun 2014 | INR | 36.55 | 38.2 | 36.25 | 37.55 | 37.55 | +1.15 (+3.16%) | 148,339 |
| 4 Jun 2014 | INR | 36.55 | 37.5 | 35.3 | 36.4 | 36.4 | -0.5 (-1.36%) | 82,096 |
| 3 Jun 2014 | INR | 37.5 | 38 | 35.3 | 36.9 | 36.9 | +0.2 (+0.54%) | 95,602 |
| 2 Jun 2014 | INR | 37.65 | 38.35 | 36.35 | 36.7 | 36.7 | +0.05 (+0.14%) | 95,867 |
| 30 May 2014 | INR | 34.5 | 39.8 | 34 | 36.65 | 36.65 | +2.2 (+6.39%) | 373,733 |
| 29 May 2014 | INR | 35 | 35.9 | 33.1 | 34.45 | 34.45 | +0.2 (+0.58%) | 102,831 |
| 28 May 2014 | INR | 33.5 | 36 | 33.5 | 34.25 | 34.25 | +1 (+3.01%) | 69,553 |
| 27 May 2014 | INR | 35.25 | 35.3 | 32.4 | 33.25 | 33.25 | -2.05 (-5.81%) | 57,919 |
| 26 May 2014 | INR | 39 | 39.4 | 34 | 35.3 | 35.3 | -2.6 (-6.86%) | 216,863 |
| 23 May 2014 | INR | 40.25 | 40.25 | 37.4 | 37.9 | 37.9 | -0.75 (-1.94%) | 148,799 |
| 22 May 2014 | INR | 39.45 | 41.25 | 38 | 38.65 | 38.65 | +1.35 (+3.62%) | 455,569 |
| 21 May 2014 | INR | 36.95 | 39 | 36.95 | 37.3 | 37.3 | +0.8 (+2.19%) | 218,023 |
| 20 May 2014 | INR | 37.9 | 39.15 | 36 | 36.5 | 36.5 | 0.0 (0.0%) | 401,254 |
| 19 May 2014 | INR | 30.8 | 36.5 | 30.8 | 36.5 | 36.5 | +6.05 (+19.87%) | 593,919 |
| 16 May 2014 | INR | 29 | 31 | 28.1 | 30.45 | 30.45 | +2 (+7.03%) | 158,443 |
| 15 May 2014 | INR | 29 | 30 | 28.1 | 28.45 | 28.45 | -0.65 (-2.23%) | 26,963 |
| 14 May 2014 | INR | 29 | 29.9 | 28.4 | 29.1 | 29.1 | -0.1 (-0.34%) | 48,600 |
| 13 May 2014 | INR | 29.4 | 30.65 | 29.05 | 29.2 | 29.2 | -0.65 (-2.18%) | 28,286 |
| 12 May 2014 | INR | 30 | 30.2 | 29.8 | 29.85 | 29.85 | -0.15 (-0.50%) | 36,619 |
| 9 May 2014 | INR | 29.7 | 30.3 | 29.15 | 30 | 30 | +0.2 (+0.67%) | 48,919 |
| 8 May 2014 | INR | 29 | 30.15 | 28.25 | 29.8 | 29.8 | +0.65 (+2.23%) | 71,818 |
| 7 May 2014 | INR | 29.05 | 30.6 | 29 | 29.15 | 29.15 | -0.1 (-0.34%) | 54,339 |
