| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 16.5 | 18.5 | 16.5 | 17.5 | 17.5 | +0.25 (+1.45%) | 12,480 |
| 10 Jun 2014 | INR | 17.5 | 18 | 16.9 | 17.25 | 17.25 | -0.75 (-4.17%) | 20,542 |
| 9 Jun 2014 | INR | 18.2 | 18.75 | 18 | 18 | 18 | -0.35 (-1.91%) | 2,213 |
| 6 Jun 2014 | INR | 19.3 | 19.3 | 17.5 | 18.35 | 18.35 | -0.25 (-1.34%) | 2,143 |
| 5 Jun 2014 | INR | 17.5 | 19.3 | 17.5 | 18.6 | 18.6 | +0.85 (+4.79%) | 1,899 |
| 4 Jun 2014 | INR | 16.4 | 18 | 16.4 | 17.75 | 17.75 | +1.1 (+6.61%) | 2,944 |
| 3 Jun 2014 | INR | 16.35 | 17.15 | 16 | 16.65 | 16.65 | -0.15 (-0.89%) | 1,455 |
| 2 Jun 2014 | INR | 15.6 | 16.8 | 15.6 | 16.8 | 16.8 | +0.05 (+0.30%) | 1,025 |
| 30 May 2014 | INR | 16.75 | 16.85 | 16.5 | 16.75 | 16.75 | +0.75 (+4.69%) | 3,585 |
| 29 May 2014 | INR | 17.25 | 17.3 | 15.05 | 16 | 16 | -0.7 (-4.19%) | 6,647 |
| 28 May 2014 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.3 (-1.76%) | 61 |
| 27 May 2014 | INR | 16 | 18.2 | 16 | 17 | 17 | -0.2 (-1.16%) | 151 |
| 26 May 2014 | INR | 18.65 | 18.75 | 17.1 | 17.2 | 17.2 | -1.3 (-7.03%) | 2,601 |
| 23 May 2014 | INR | 17.1 | 18.5 | 17.1 | 18.5 | 18.5 | +0.1 (+0.54%) | 1,637 |
| 22 May 2014 | INR | 15.5 | 18.4 | 15.5 | 18.4 | 18.4 | +1.4 (+8.24%) | 2,558 |
| 21 May 2014 | INR | 16.6 | 17 | 16.6 | 17 | 17 | +1.4 (+8.97%) | 464 |
| 20 May 2014 | INR | 15.6 | 17.1 | 15.6 | 15.6 | 15.6 | -0.05 (-0.32%) | 101 |
| 19 May 2014 | INR | 14.35 | 15.9 | 14.35 | 15.65 | 15.65 | +1 (+6.83%) | 6,653 |
| 16 May 2014 | INR | 14.65 | 15 | 14.65 | 14.65 | 14.65 | -1.4 (-8.72%) | 1,600 |
| 15 May 2014 | INR | 15 | 16.05 | 14.1 | 16.05 | 16.05 | +0.55 (+3.55%) | 2,567 |
| 14 May 2014 | INR | 16.2 | 17 | 15.5 | 15.5 | 15.5 | -1 (-6.06%) | 584 |
| 13 May 2014 | INR | 16.65 | 17.1 | 16.4 | 16.5 | 16.5 | -0.6 (-3.51%) | 4,027 |
| 12 May 2014 | INR | 17 | 18 | 16.5 | 17.1 | 17.1 | -0.9 (-5%) | 4,743 |
| 9 May 2014 | INR | 18.55 | 18.55 | 18 | 18 | 18 | -0.05 (-0.28%) | 1,025 |
| 8 May 2014 | INR | 18 | 18.25 | 18 | 18.05 | 18.05 | +0.25 (+1.40%) | 3,124 |
| 7 May 2014 | INR | 18.45 | 18.6 | 17.8 | 17.8 | 17.8 | -0.6 (-3.26%) | 795 |
| 6 May 2014 | INR | 17.9 | 18.4 | 17.85 | 18.4 | 18.4 | -0.05 (-0.27%) | 803 |
| 5 May 2014 | INR | 18.45 | 18.45 | 18.4 | 18.45 | 18.45 | +0.4 (+2.22%) | 2 |
| 2 May 2014 | INR | 18.1 | 18.1 | 18 | 18.05 | 18.05 | +0.16 (+0.89%) | 640 |
| 30 Apr 2014 | INR | 17.34 | 17.99 | 17.34 | 17.89 | 17.89 | -0.15 (-0.83%) | 355 |
