| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 16.7 | 17.4 | 16.4 | 17.25 | 17.25 | +0.4 (+2.37%) | 2,455 |
| 9 Jun 2014 | INR | 17.55 | 17.55 | 16.65 | 16.85 | 16.85 | +0.1 (+0.60%) | 12,625 |
| 6 Jun 2014 | INR | 15.75 | 16.9 | 15.75 | 16.75 | 16.75 | +0.25 (+1.52%) | 10,677 |
| 5 Jun 2014 | INR | 17 | 17 | 16.4 | 16.5 | 16.5 | +0.05 (+0.30%) | 14,620 |
| 4 Jun 2014 | INR | 17.5 | 17.5 | 16.2 | 16.45 | 16.45 | +0.45 (+2.81%) | 22,141 |
| 3 Jun 2014 | INR | 16 | 16.9 | 15.8 | 16 | 16 | 0.0 (0.0%) | 72,161 |
| 2 Jun 2014 | INR | 17.25 | 17.25 | 16 | 16 | 16 | -1.9 (-10.61%) | 16,676 |
| 30 May 2014 | INR | 18 | 18 | 17 | 17.9 | 17.9 | -0.09 (-0.50%) | 3,716 |
| 29 May 2014 | INR | 17.2 | 18.8 | 17.19 | 17.99 | 17.99 | +0.61 (+3.51%) | 15,652 |
| 28 May 2014 | INR | 17.05 | 17.5 | 16.9 | 17.38 | 17.38 | +0.57 (+3.39%) | 7,037 |
| 27 May 2014 | INR | 17.26 | 18 | 16.05 | 16.81 | 16.81 | -1.83 (-9.82%) | 8,022 |
| 26 May 2014 | INR | 19.75 | 21.48 | 18.38 | 18.64 | 18.64 | +0.27 (+1.47%) | 42,236 |
| 23 May 2014 | INR | 18.55 | 19.1 | 18.25 | 18.37 | 18.37 | +0.96 (+5.51%) | 16,609 |
| 22 May 2014 | INR | 17.35 | 18.3 | 17.15 | 17.41 | 17.41 | +0.23 (+1.34%) | 16,255 |
| 21 May 2014 | INR | 17.9 | 18.1 | 17 | 17.18 | 17.18 | +0.47 (+2.81%) | 46,984 |
| 20 May 2014 | INR | 15.75 | 17.3 | 15.6 | 16.71 | 16.71 | +1.56 (+10.30%) | 21,999 |
| 19 May 2014 | INR | 13.1 | 15.75 | 13.1 | 15.15 | 15.15 | +1.85 (+13.91%) | 11,365 |
| 16 May 2014 | INR | 13 | 14 | 12.75 | 13.3 | 13.3 | -0.25 (-1.85%) | 2,995 |
| 15 May 2014 | INR | 13.9 | 13.9 | 13.05 | 13.55 | 13.55 | -0.03 (-0.22%) | 650 |
| 14 May 2014 | INR | 13.25 | 14.84 | 13.1 | 13.58 | 13.58 | +0.48 (+3.66%) | 2,863 |
| 13 May 2014 | INR | 12.5 | 13.87 | 12.5 | 13.1 | 13.1 | +0.07 (+0.54%) | 7,330 |
| 12 May 2014 | INR | 12.75 | 13.5 | 12.75 | 13.03 | 13.03 | -0.77 (-5.58%) | 3,956 |
| 9 May 2014 | INR | 13 | 13.85 | 13 | 13.8 | 13.8 | +0.01 (+0.07%) | 3,403 |
| 8 May 2014 | INR | 13.13 | 13.8 | 13.13 | 13.79 | 13.79 | +0.66 (+5.03%) | 1,300 |
| 7 May 2014 | INR | 13.8 | 13.8 | 13.01 | 13.13 | 13.13 | -0.81 (-5.81%) | 5,245 |
| 6 May 2014 | INR | 14.24 | 14.24 | 13.25 | 13.94 | 13.94 | +0.09 (+0.65%) | 427 |
| 5 May 2014 | INR | 14 | 14.43 | 13.7 | 13.85 | 13.85 | -0.05 (-0.36%) | 4,807 |
| 2 May 2014 | INR | 14.3 | 14.3 | 13.06 | 13.9 | 13.9 | +1.69 (+13.84%) | 2,702 |
| 30 Apr 2014 | INR | 14 | 14 | 12.12 | 12.21 | 12.21 | -1.6 (-11.59%) | 525 |
| 29 Apr 2014 | INR | 13.9 | 14.4 | 13.8 | 13.81 | 13.81 | -0.07 (-0.50%) | 4,310 |
