| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 18.9 | 19.9 | 18.31 | 19.02 | 19.02 | +0.69 (+3.76%) | 277,816 |
| 10 Jun 2014 | INR | 17.99 | 18.8 | 16.71 | 18.33 | 18.33 | +1.14 (+6.63%) | 239,757 |
| 9 Jun 2014 | INR | 16.8 | 17.75 | 16.8 | 17.19 | 17.19 | +0.5 (+3.00%) | 213,163 |
| 6 Jun 2014 | INR | 15.48 | 17.15 | 15.3 | 16.69 | 16.69 | +1.39 (+9.08%) | 318,910 |
| 5 Jun 2014 | INR | 15.25 | 15.44 | 14.81 | 15.3 | 15.3 | +0.23 (+1.53%) | 61,972 |
| 4 Jun 2014 | INR | 14 | 15.25 | 14 | 15.07 | 15.07 | +1.02 (+7.26%) | 65,631 |
| 3 Jun 2014 | INR | 14.17 | 14.59 | 14 | 14.05 | 14.05 | -0.2 (-1.40%) | 35,535 |
| 2 Jun 2014 | INR | 14.5 | 14.6 | 14.1 | 14.25 | 14.25 | +0.22 (+1.57%) | 25,075 |
| 30 May 2014 | INR | 14 | 14.5 | 14 | 14.03 | 14.03 | -0.36 (-2.50%) | 17,666 |
| 29 May 2014 | INR | 14.6 | 14.7 | 14.27 | 14.39 | 14.39 | -0.01 (-0.07%) | 16,367 |
| 28 May 2014 | INR | 14.03 | 14.8 | 14.03 | 14.4 | 14.4 | +0.33 (+2.35%) | 55,229 |
| 27 May 2014 | INR | 14.1 | 14.51 | 13.92 | 14.07 | 14.07 | -0.47 (-3.23%) | 31,258 |
| 26 May 2014 | INR | 16.2 | 16.85 | 14.11 | 14.54 | 14.54 | -1.42 (-8.90%) | 162,228 |
| 23 May 2014 | INR | 14.05 | 16.1 | 14.05 | 15.96 | 15.96 | +1.86 (+13.19%) | 227,503 |
| 22 May 2014 | INR | 13.95 | 14.34 | 13.7 | 14.1 | 14.1 | +0.45 (+3.30%) | 64,915 |
| 21 May 2014 | INR | 13.63 | 13.94 | 13.05 | 13.65 | 13.65 | +0.02 (+0.15%) | 63,464 |
| 20 May 2014 | INR | 12.65 | 13.74 | 12.65 | 13.63 | 13.63 | +0.96 (+7.58%) | 66,078 |
| 19 May 2014 | INR | 12.4 | 12.85 | 12.38 | 12.67 | 12.67 | +0.42 (+3.43%) | 36,569 |
| 16 May 2014 | INR | 12.76 | 13 | 12.17 | 12.25 | 12.25 | -0.3 (-2.39%) | 40,671 |
| 15 May 2014 | INR | 12.5 | 12.75 | 12 | 12.55 | 12.55 | -0.07 (-0.55%) | 57,548 |
| 14 May 2014 | INR | 11.92 | 12.76 | 11.9 | 12.62 | 12.62 | +0.64 (+5.34%) | 70,547 |
| 13 May 2014 | INR | 12.01 | 12.45 | 11.8 | 11.98 | 11.98 | -0.47 (-3.78%) | 36,420 |
| 12 May 2014 | INR | 12.26 | 12.89 | 12.26 | 12.45 | 12.45 | +0.01 (+0.08%) | 40,505 |
| 9 May 2014 | INR | 11.91 | 12.79 | 11.91 | 12.44 | 12.44 | +0.29 (+2.39%) | 29,099 |
| 8 May 2014 | INR | 12.34 | 12.49 | 12.11 | 12.15 | 12.15 | -0.4 (-3.19%) | 7,989 |
| 7 May 2014 | INR | 12.1 | 12.73 | 12.1 | 12.55 | 12.55 | -0.07 (-0.55%) | 8,008 |
| 6 May 2014 | INR | 11.8 | 13.01 | 11.8 | 12.62 | 12.62 | +0.63 (+5.25%) | 52,147 |
| 5 May 2014 | INR | 12.22 | 12.22 | 11.7 | 11.99 | 11.99 | -0.05 (-0.42%) | 22,888 |
| 2 May 2014 | INR | 12.3 | 12.3 | 11.88 | 12.04 | 12.04 | -0.01 (-0.08%) | 20,638 |
| 30 Apr 2014 | INR | 12.7 | 13.69 | 12 | 12.05 | 12.05 | -0.75 (-5.86%) | 15,064 |
