| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 30 | 31.85 | 29.1 | 29.85 | 29.85 | -0.5 (-1.65%) | 145,355 |
| 10 Jun 2014 | INR | 32 | 32.4 | 29.9 | 30.35 | 30.35 | -1.1 (-3.50%) | 109,232 |
| 9 Jun 2014 | INR | 32.5 | 32.5 | 29.75 | 31.45 | 31.45 | +0.15 (+0.48%) | 189,196 |
| 6 Jun 2014 | INR | 34 | 34 | 31.3 | 31.3 | 31.3 | -1.6 (-4.86%) | 285,871 |
| 5 Jun 2014 | INR | 30.35 | 32.9 | 30.35 | 32.9 | 32.9 | +2.95 (+9.85%) | 662,930 |
| 4 Jun 2014 | INR | 28.35 | 29.95 | 27.05 | 29.95 | 29.95 | +2.7 (+9.91%) | 594,587 |
| 3 Jun 2014 | INR | 24.9 | 27.25 | 24.55 | 27.25 | 27.25 | +2.45 (+9.88%) | 611,829 |
| 2 Jun 2014 | INR | 24.1 | 25.15 | 24.1 | 24.8 | 24.8 | +1.05 (+4.42%) | 123,982 |
| 30 May 2014 | INR | 24.35 | 24.65 | 23.6 | 23.75 | 23.75 | -0.45 (-1.86%) | 90,405 |
| 29 May 2014 | INR | 25.1 | 25.1 | 23.9 | 24.2 | 24.2 | -0.95 (-3.78%) | 165,373 |
| 28 May 2014 | INR | 24.25 | 25.7 | 23.85 | 25.15 | 25.15 | +0.95 (+3.93%) | 251,474 |
| 27 May 2014 | INR | 25.3 | 25.5 | 23.45 | 24.2 | 24.2 | -1.85 (-7.10%) | 343,519 |
| 26 May 2014 | INR | 29.9 | 31 | 26.05 | 26.05 | 26.05 | -2.85 (-9.86%) | 358,727 |
| 23 May 2014 | INR | 29 | 29.9 | 28.5 | 28.9 | 28.9 | +0.65 (+2.30%) | 515,534 |
| 22 May 2014 | INR | 23.95 | 28.65 | 23.95 | 28.25 | 28.25 | +4.35 (+18.20%) | 751,267 |
| 21 May 2014 | INR | 23.45 | 24.8 | 23.45 | 23.9 | 23.9 | +0.8 (+3.46%) | 529,380 |
| 20 May 2014 | INR | 19.85 | 23.4 | 19.85 | 23.1 | 23.1 | +3.4 (+17.26%) | 532,874 |
| 19 May 2014 | INR | 17.5 | 19.9 | 17.1 | 19.7 | 19.7 | +2.05 (+11.61%) | 385,425 |
| 16 May 2014 | INR | 18 | 18.4 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 147,778 |
| 15 May 2014 | INR | 18 | 18.25 | 17.45 | 17.65 | 17.65 | -0.25 (-1.40%) | 85,441 |
| 14 May 2014 | INR | 17.95 | 18.4 | 17.4 | 17.9 | 17.9 | 0.0 (0.0%) | 139,441 |
| 13 May 2014 | INR | 16.9 | 18.2 | 16.35 | 17.9 | 17.9 | +1.6 (+9.82%) | 262,148 |
| 12 May 2014 | INR | 15.85 | 16.9 | 15.85 | 16.3 | 16.3 | +0.45 (+2.84%) | 94,889 |
| 9 May 2014 | INR | 16.15 | 16.4 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 56,173 |
| 8 May 2014 | INR | 16 | 16.2 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 21,600 |
| 7 May 2014 | INR | 16.15 | 16.25 | 15.85 | 15.9 | 15.9 | -0.2 (-1.24%) | 38,893 |
| 6 May 2014 | INR | 15.95 | 16.35 | 15.8 | 16.1 | 16.1 | +0.4 (+2.55%) | 44,223 |
| 5 May 2014 | INR | 16.2 | 16.35 | 15.2 | 15.7 | 15.7 | -0.3 (-1.88%) | 63,544 |
| 2 May 2014 | INR | 16.1 | 16.5 | 15.85 | 16 | 16 | +0.08 (+0.50%) | 67,349 |
| 30 Apr 2014 | INR | 16.94 | 17.25 | 15.75 | 15.92 | 15.92 | -0.93 (-5.52%) | 61,084 |
