| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2014 | INR | 27.1 | 28.7 | 26.6 | 27.35 | 27.35 | -0.55 (-1.97%) | 38,646 |
| 17 Jun 2014 | INR | 27.8 | 29.95 | 27.7 | 27.9 | 27.9 | -1.25 (-4.29%) | 157,530 |
| 16 Jun 2014 | INR | 30.25 | 30.3 | 27.5 | 29.15 | 29.15 | +0.25 (+0.87%) | 8,055 |
| 13 Jun 2014 | INR | 27.95 | 29.15 | 27.9 | 28.9 | 28.9 | +1.1 (+3.96%) | 16,679 |
| 12 Jun 2014 | INR | 27.8 | 27.9 | 26.2 | 27.8 | 27.8 | +1.15 (+4.32%) | 16,233 |
| 11 Jun 2014 | INR | 26 | 26.7 | 25.8 | 26.65 | 26.65 | +1.15 (+4.51%) | 14,178 |
| 10 Jun 2014 | INR | 25.05 | 25.5 | 23.75 | 25.5 | 25.5 | +0.8 (+3.24%) | 61,907 |
| 9 Jun 2014 | INR | 25.2 | 25.9 | 24.4 | 24.7 | 24.7 | -0.05 (-0.20%) | 12,800 |
| 6 Jun 2014 | INR | 24.8 | 24.9 | 23.95 | 24.75 | 24.75 | -0.15 (-0.60%) | 40,009 |
| 5 Jun 2014 | INR | 25.05 | 25.55 | 23.95 | 24.9 | 24.9 | +0.15 (+0.61%) | 103,080 |
| 4 Jun 2014 | INR | 26 | 26 | 23.8 | 24.75 | 24.75 | -0.15 (-0.60%) | 214,008 |
| 3 Jun 2014 | INR | 25.5 | 25.5 | 23.75 | 24.9 | 24.9 | -0.1 (-0.40%) | 36,407 |
| 2 Jun 2014 | INR | 25 | 25.7 | 25 | 25 | 25 | +0.15 (+0.60%) | 53,448 |
| 30 May 2014 | INR | 26 | 26 | 24.75 | 24.85 | 24.85 | -0.85 (-3.31%) | 210,070 |
| 29 May 2014 | INR | 25.5 | 26 | 25.5 | 25.7 | 25.7 | +0.7 (+2.80%) | 241,825 |
| 28 May 2014 | INR | 24.5 | 25 | 24.25 | 25 | 25 | +1.15 (+4.82%) | 210,000 |
| 27 May 2014 | INR | 24.9 | 24.9 | 23.6 | 23.85 | 23.85 | -0.55 (-2.25%) | 10,663 |
| 26 May 2014 | INR | 26.1 | 26.1 | 23.85 | 24.4 | 24.4 | -0.6 (-2.40%) | 11,483 |
| 23 May 2014 | INR | 25.8 | 25.85 | 24.95 | 25 | 25 | -0.9 (-3.47%) | 49,365 |
| 22 May 2014 | INR | 26.05 | 26.05 | 24.4 | 25.9 | 25.9 | +0.25 (+0.97%) | 11,622 |
| 21 May 2014 | INR | 26.25 | 26.3 | 25.25 | 25.65 | 25.65 | -0.85 (-3.21%) | 14,525 |
| 20 May 2014 | INR | 26.5 | 26.5 | 26.1 | 26.5 | 26.5 | +1.25 (+4.95%) | 10,990 |
| 19 May 2014 | INR | 25.25 | 27.5 | 25.25 | 25.25 | 25.25 | -1.25 (-4.72%) | 727 |
| 16 May 2014 | INR | 25.45 | 26.9 | 25.45 | 26.5 | 26.5 | -0.25 (-0.93%) | 98,854 |
| 15 May 2014 | INR | 26.5 | 27 | 25.2 | 26.75 | 26.75 | +0.25 (+0.94%) | 188,836 |
| 14 May 2014 | INR | 25.5 | 26.7 | 25.5 | 26.5 | 26.5 | -0.3 (-1.12%) | 651 |
| 13 May 2014 | INR | 26.6 | 26.8 | 26.6 | 26.8 | 26.8 | +0.4 (+1.52%) | 55,500 |
| 12 May 2014 | INR | 26.5 | 26.8 | 25.6 | 26.4 | 26.4 | -0.2 (-0.75%) | 95,084 |
| 9 May 2014 | INR | 26.7 | 26.7 | 25.65 | 26.6 | 26.6 | -0.3 (-1.12%) | 200,334 |
| 8 May 2014 | INR | 25.25 | 27.4 | 25.25 | 26.9 | 26.9 | +0.4 (+1.51%) | 171,354 |
