| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 18 | 18.85 | 18 | 18.1 | 18.1 | -0.35 (-1.90%) | 13,694 |
| 10 Jun 2014 | INR | 19.5 | 19.8 | 18 | 18.45 | 18.45 | -0.45 (-2.38%) | 110,149 |
| 9 Jun 2014 | INR | 18.95 | 19.05 | 17.5 | 18.9 | 18.9 | +0.75 (+4.13%) | 58,439 |
| 6 Jun 2014 | INR | 18.25 | 18.45 | 17.85 | 18.15 | 18.15 | +0.55 (+3.13%) | 23,074 |
| 5 Jun 2014 | INR | 17 | 17.6 | 17 | 17.6 | 17.6 | +0.8 (+4.76%) | 22,618 |
| 4 Jun 2014 | INR | 15.7 | 16.8 | 15.7 | 16.8 | 16.8 | +0.8 (+5%) | 26,238 |
| 3 Jun 2014 | INR | 16.45 | 16.45 | 15.8 | 16 | 16 | +0.1 (+0.63%) | 12,892 |
| 2 Jun 2014 | INR | 15.5 | 16.05 | 14.75 | 15.9 | 15.9 | +0.58 (+3.79%) | 11,060 |
| 30 May 2014 | INR | 16.14 | 16.25 | 15.25 | 15.32 | 15.32 | -0.47 (-2.98%) | 6,238 |
| 29 May 2014 | INR | 15.72 | 16.43 | 15.7 | 15.79 | 15.79 | -0.56 (-3.43%) | 3,131 |
| 28 May 2014 | INR | 16.26 | 16.75 | 15.82 | 16.35 | 16.35 | -0.3 (-1.80%) | 51,976 |
| 27 May 2014 | INR | 15.9 | 16.85 | 15.6 | 16.65 | 16.65 | +0.23 (+1.40%) | 24,064 |
| 26 May 2014 | INR | 16.71 | 16.71 | 15.8 | 16.42 | 16.42 | +0.5 (+3.14%) | 38,290 |
| 23 May 2014 | INR | 15.9 | 15.93 | 14.95 | 15.92 | 15.92 | +0.74 (+4.87%) | 27,194 |
| 22 May 2014 | INR | 15.43 | 15.45 | 14.65 | 15.18 | 15.18 | +0.46 (+3.13%) | 29,875 |
| 21 May 2014 | INR | 14.85 | 15.5 | 14.35 | 14.72 | 14.72 | -0.23 (-1.54%) | 38,068 |
| 20 May 2014 | INR | 15.1 | 15.42 | 14.52 | 14.95 | 14.95 | +0.25 (+1.70%) | 12,834 |
| 19 May 2014 | INR | 14 | 14.7 | 13.85 | 14.7 | 14.7 | +0.7 (+5%) | 15,704 |
| 16 May 2014 | INR | 14.66 | 14.75 | 13.52 | 14 | 14 | -0.16 (-1.13%) | 17,125 |
| 15 May 2014 | INR | 14.97 | 15.1 | 14.03 | 14.16 | 14.16 | -0.6 (-4.07%) | 64,488 |
| 14 May 2014 | INR | 15.18 | 15.18 | 14.31 | 14.76 | 14.76 | +0.3 (+2.07%) | 97,093 |
| 13 May 2014 | INR | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | +0.68 (+4.93%) | 14,116 |
| 12 May 2014 | INR | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | +0.65 (+4.95%) | 11,477 |
| 9 May 2014 | INR | 13.02 | 13.13 | 12.5 | 13.13 | 13.13 | +0.62 (+4.96%) | 32,121 |
| 8 May 2014 | INR | 12.3 | 12.69 | 12.05 | 12.51 | 12.51 | +0.21 (+1.71%) | 10,780 |
| 7 May 2014 | INR | 11.87 | 12.8 | 11.87 | 12.3 | 12.3 | +0.01 (+0.08%) | 7,493 |
| 6 May 2014 | INR | 12.32 | 12.32 | 11.85 | 12.29 | 12.29 | +0.55 (+4.68%) | 21,311 |
| 5 May 2014 | INR | 12.48 | 12.48 | 11.41 | 11.74 | 11.74 | -0.16 (-1.34%) | 9,543 |
| 2 May 2014 | INR | 11.96 | 12.75 | 11.9 | 11.9 | 11.9 | -0.62 (-4.95%) | 4,672 |
| 30 Apr 2014 | INR | 12.75 | 12.75 | 12.08 | 12.52 | 12.52 | -0.19 (-1.49%) | 20,992 |
