| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 18.57 | 18.57 | 17.5 | 18.18 | 18.18 | +0.49 (+2.77%) | 9,616,836 |
| 10 Jun 2014 | INR | 17 | 17.69 | 16.27 | 17.69 | 17.69 | +0.84 (+4.99%) | 3,613,665 |
| 9 Jun 2014 | INR | 16.25 | 16.87 | 15.8 | 16.85 | 16.85 | +0.78 (+4.85%) | 3,349,503 |
| 6 Jun 2014 | INR | 16.55 | 16.55 | 15.66 | 16.07 | 16.07 | +0.19 (+1.20%) | 1,523,422 |
| 5 Jun 2014 | INR | 15.2 | 15.88 | 15.2 | 15.88 | 15.88 | +0.75 (+4.96%) | 2,891,476 |
| 4 Jun 2014 | INR | 15.49 | 15.49 | 14.81 | 15.13 | 15.13 | -0.02 (-0.13%) | 1,092,728 |
| 3 Jun 2014 | INR | 16 | 16 | 15.06 | 15.15 | 15.15 | -0.7 (-4.42%) | 1,622,367 |
| 2 Jun 2014 | INR | 14.7 | 16.04 | 14.7 | 15.85 | 15.85 | +1.16 (+7.90%) | 2,305,992 |
| 30 May 2014 | INR | 15.78 | 16.24 | 14.32 | 14.69 | 14.69 | -1 (-6.37%) | 3,115,549 |
| 29 May 2014 | INR | 15.89 | 16.44 | 15.3 | 15.69 | 15.69 | +0.37 (+2.42%) | 5,011,041 |
| 28 May 2014 | INR | 14.38 | 15.32 | 13.73 | 15.32 | 15.32 | +1.39 (+9.98%) | 4,860,681 |
| 27 May 2014 | INR | 13 | 13.93 | 12.5 | 13.93 | 13.93 | +1.26 (+9.94%) | 4,688,257 |
| 26 May 2014 | INR | 13.2 | 14.05 | 11.9 | 12.67 | 12.67 | -0.11 (-0.86%) | 7,128,280 |
| 23 May 2014 | INR | 12.8 | 13.25 | 12.43 | 12.78 | 12.78 | +0.32 (+2.57%) | 3,656,746 |
| 22 May 2014 | INR | 11.89 | 12.9 | 11.75 | 12.46 | 12.46 | +0.53 (+4.44%) | 3,574,218 |
| 21 May 2014 | INR | 11.21 | 12.23 | 10.51 | 11.93 | 11.93 | +0.56 (+4.93%) | 4,414,168 |
| 20 May 2014 | INR | 9.8 | 11.48 | 9.66 | 11.37 | 11.37 | +1.8 (+18.81%) | 5,168,548 |
| 19 May 2014 | INR | 9 | 9.9 | 9 | 9.57 | 9.57 | +0.65 (+7.29%) | 1,107,716 |
| 16 May 2014 | INR | 9.07 | 9.27 | 8.86 | 8.92 | 8.92 | +0.06 (+0.68%) | 443,381 |
| 15 May 2014 | INR | 9.1 | 9.2 | 8.75 | 8.86 | 8.86 | -0.19 (-2.10%) | 384,135 |
| 14 May 2014 | INR | 8.9 | 9.48 | 8.86 | 9.05 | 9.05 | +0.22 (+2.49%) | 633,616 |
| 13 May 2014 | INR | 9 | 9.06 | 8.79 | 8.83 | 8.83 | -0.03 (-0.34%) | 371,230 |
| 12 May 2014 | INR | 8.98 | 9.02 | 8.8 | 8.86 | 8.86 | +0.03 (+0.34%) | 308,733 |
| 9 May 2014 | INR | 8.75 | 9.05 | 8.7 | 8.83 | 8.83 | +0.15 (+1.73%) | 370,662 |
| 8 May 2014 | INR | 8.93 | 8.95 | 8.59 | 8.68 | 8.68 | -0.14 (-1.59%) | 201,672 |
| 7 May 2014 | INR | 9.09 | 9.09 | 8.77 | 8.82 | 8.82 | -0.09 (-1.01%) | 286,181 |
| 6 May 2014 | INR | 9.16 | 9.32 | 8.81 | 8.91 | 8.91 | -0.25 (-2.73%) | 426,683 |
| 5 May 2014 | INR | 9.75 | 9.75 | 9.1 | 9.16 | 9.16 | -0.48 (-4.98%) | 536,636 |
| 2 May 2014 | INR | 9.3 | 10.34 | 9.1 | 9.64 | 9.64 | +0.56 (+6.17%) | 1,528,208 |
| 30 Apr 2014 | INR | 9.25 | 9.37 | 8.84 | 9.08 | 9.08 | -0.04 (-0.44%) | 528,272 |
