| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 19 | 20.45 | 19 | 20.2 | 20.2 | +0.7 (+3.59%) | 151,082 |
| 10 Jun 2014 | INR | 19.85 | 20.6 | 18.75 | 19.5 | 19.5 | -0.15 (-0.76%) | 86,619 |
| 9 Jun 2014 | INR | 18 | 19.65 | 18 | 19.65 | 19.65 | +0.9 (+4.80%) | 90,175 |
| 6 Jun 2014 | INR | 19.35 | 19.35 | 18.3 | 18.75 | 18.75 | -0.25 (-1.32%) | 32,299 |
| 5 Jun 2014 | INR | 20 | 20 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 40,280 |
| 4 Jun 2014 | INR | 19.8 | 19.8 | 19.05 | 19.15 | 19.15 | +0.05 (+0.26%) | 51,044 |
| 3 Jun 2014 | INR | 19 | 19.1 | 18.25 | 19.1 | 19.1 | +0.9 (+4.95%) | 66,085 |
| 2 Jun 2014 | INR | 17.05 | 18.2 | 17.05 | 18.2 | 18.2 | +0.85 (+4.90%) | 23,332 |
| 30 May 2014 | INR | 16.5 | 17.35 | 16.1 | 17.35 | 17.35 | +0.8 (+4.83%) | 44,075 |
| 29 May 2014 | INR | 16.3 | 17 | 16.25 | 16.55 | 16.55 | -0.55 (-3.22%) | 35,757 |
| 28 May 2014 | INR | 17.1 | 17.9 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 122,149 |
| 27 May 2014 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 8,943 |
| 26 May 2014 | INR | 20.5 | 20.75 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 176,653 |
| 23 May 2014 | INR | 19.5 | 19.8 | 19 | 19.8 | 19.8 | +0.9 (+4.76%) | 116,971 |
| 22 May 2014 | INR | 17.25 | 19.05 | 17.2 | 18.9 | 18.9 | +1.55 (+8.93%) | 173,043 |
| 21 May 2014 | INR | 18.25 | 18.25 | 16 | 17.35 | 17.35 | +0.4 (+2.36%) | 52,236 |
| 20 May 2014 | INR | 16 | 16.95 | 15.2 | 16.95 | 16.95 | +1.5 (+9.71%) | 133,656 |
| 19 May 2014 | INR | 14.5 | 15.45 | 14.2 | 15.45 | 15.45 | +1.4 (+9.96%) | 52,676 |
| 16 May 2014 | INR | 14.75 | 15 | 14 | 14.05 | 14.05 | 0.0 (0.0%) | 33,509 |
| 15 May 2014 | INR | 14.8 | 15 | 14 | 14.05 | 14.05 | -0.45 (-3.10%) | 14,632 |
| 14 May 2014 | INR | 14.35 | 14.75 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 10,528 |
| 13 May 2014 | INR | 14.4 | 14.85 | 14.05 | 14.4 | 14.4 | 0.0 (0.0%) | 12,860 |
| 12 May 2014 | INR | 14.5 | 14.9 | 14.15 | 14.4 | 14.4 | +0.1 (+0.70%) | 42,465 |
| 9 May 2014 | INR | 14.45 | 14.6 | 14.25 | 14.3 | 14.3 | -0.05 (-0.35%) | 15,994 |
| 8 May 2014 | INR | 13.25 | 14.55 | 13.25 | 14.35 | 14.35 | -0.1 (-0.69%) | 12,855 |
| 7 May 2014 | INR | 14.85 | 14.85 | 14.2 | 14.45 | 14.45 | -0.1 (-0.69%) | 24,461 |
| 6 May 2014 | INR | 15.05 | 15.05 | 14.5 | 14.55 | 14.55 | -0.35 (-2.35%) | 4,255 |
| 5 May 2014 | INR | 15 | 15.5 | 14.6 | 14.9 | 14.9 | -0.15 (-1.00%) | 28,580 |
| 2 May 2014 | INR | 15.2 | 15.5 | 15 | 15.05 | 15.05 | -0.07 (-0.46%) | 21,054 |
| 30 Apr 2014 | INR | 16.2 | 16.58 | 14.75 | 15.12 | 15.12 | -0.93 (-5.79%) | 80,848 |
