| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 32 | 33.5 | 32 | 33.5 | 33.5 | +1.55 (+4.85%) | 184,896 |
| 10 Jun 2014 | INR | 31.95 | 32.1 | 29.3 | 31.95 | 31.95 | +1.3 (+4.24%) | 106,957 |
| 9 Jun 2014 | INR | 30 | 30.65 | 30 | 30.65 | 30.65 | +1.45 (+4.97%) | 126,968 |
| 6 Jun 2014 | INR | 29.2 | 29.2 | 28 | 29.2 | 29.2 | +1.35 (+4.85%) | 102,724 |
| 5 Jun 2014 | INR | 26.5 | 27.85 | 26.1 | 27.85 | 27.85 | +1.3 (+4.90%) | 89,574 |
| 4 Jun 2014 | INR | 27.5 | 27.9 | 26.4 | 26.55 | 26.55 | -0.75 (-2.75%) | 39,439 |
| 3 Jun 2014 | INR | 27.7 | 27.8 | 26.75 | 27.3 | 27.3 | +0.55 (+2.06%) | 29,733 |
| 2 Jun 2014 | INR | 26.7 | 28 | 25.5 | 26.75 | 26.75 | +0.05 (+0.19%) | 138,402 |
| 30 May 2014 | INR | 26.75 | 27 | 26.5 | 26.7 | 26.7 | -0.3 (-1.11%) | 26,546 |
| 29 May 2014 | INR | 27.5 | 27.5 | 26.6 | 27 | 27 | -0.75 (-2.70%) | 27,929 |
| 28 May 2014 | INR | 27.45 | 28 | 26 | 27.75 | 27.75 | +1 (+3.74%) | 46,324 |
| 27 May 2014 | INR | 26.9 | 27.2 | 25.65 | 26.75 | 26.75 | -0.2 (-0.74%) | 80,395 |
| 26 May 2014 | INR | 26.95 | 28.75 | 26.95 | 26.95 | 26.95 | -1.4 (-4.94%) | 132,745 |
| 23 May 2014 | INR | 30 | 30 | 27.95 | 28.35 | 28.35 | -1.05 (-3.57%) | 150,457 |
| 22 May 2014 | INR | 28.5 | 30.4 | 28.5 | 29.4 | 29.4 | +0.3 (+1.03%) | 126,088 |
| 21 May 2014 | INR | 29.1 | 29.1 | 26.65 | 29.1 | 29.1 | +1.35 (+4.86%) | 308,020 |
| 20 May 2014 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 50,671 |
| 19 May 2014 | INR | 25.9 | 26.45 | 25.9 | 26.45 | 26.45 | +1.25 (+4.96%) | 44,040 |
| 16 May 2014 | INR | 23.9 | 25.2 | 23.9 | 25.2 | 25.2 | +1.2 (+5%) | 157,724 |
| 15 May 2014 | INR | 23.55 | 24.55 | 23.5 | 24 | 24 | -0.1 (-0.41%) | 64,835 |
| 14 May 2014 | INR | 23 | 24.35 | 23 | 24.1 | 24.1 | +0.25 (+1.05%) | 76,038 |
| 13 May 2014 | INR | 24.9 | 25.25 | 23.1 | 23.85 | 23.85 | -0.2 (-0.83%) | 153,603 |
| 12 May 2014 | INR | 24 | 24.25 | 23.2 | 24.05 | 24.05 | +0.35 (+1.48%) | 156,336 |
| 9 May 2014 | INR | 23.5 | 24.25 | 22.45 | 23.7 | 23.7 | +0.1 (+0.42%) | 216,824 |
| 8 May 2014 | INR | 22.9 | 24.45 | 22.1 | 23.6 | 23.6 | +0.8 (+3.51%) | 760,561 |
| 7 May 2014 | INR | 21.65 | 24.3 | 21.2 | 22.8 | 22.8 | -0.75 (-3.18%) | 723,731 |
| 6 May 2014 | INR | 26.1 | 26.2 | 23.55 | 23.55 | 23.55 | -2.6 (-9.94%) | 323,509 |
| 5 May 2014 | INR | 22 | 26.25 | 21.9 | 26.15 | 26.15 | +4.05 (+18.33%) | 1,071,026 |
| 2 May 2014 | INR | 20.8 | 22.8 | 20.8 | 22.1 | 22.1 | +0.75 (+3.51%) | 277,215 |
| 30 Apr 2014 | INR | 20.9 | 21.85 | 19.6 | 21.35 | 21.35 | +0.35 (+1.67%) | 245,738 |
