| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 23.8 | 23.9 | 22.1 | 23 | 23 | +0.2 (+0.88%) | 12,039 |
| 10 Jun 2014 | INR | 22.8 | 22.8 | 22 | 22.8 | 22.8 | +1.05 (+4.83%) | 15,624 |
| 9 Jun 2014 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1 (+4.82%) | 8,157 |
| 6 Jun 2014 | INR | 20.9 | 21.7 | 20.55 | 20.75 | 20.75 | +0.05 (+0.24%) | 8,232 |
| 5 Jun 2014 | INR | 20.65 | 20.85 | 19.25 | 20.7 | 20.7 | +0.75 (+3.76%) | 12,458 |
| 4 Jun 2014 | INR | 20.6 | 20.75 | 19.15 | 19.95 | 19.95 | 0.0 (0.0%) | 1,735 |
| 3 Jun 2014 | INR | 20.9 | 20.9 | 19 | 19.95 | 19.95 | -0.05 (-0.25%) | 3,517 |
| 2 Jun 2014 | INR | 20.2 | 20.2 | 18.4 | 20 | 20 | +0.65 (+3.36%) | 4,685 |
| 30 May 2014 | INR | 19 | 19.35 | 19 | 19.35 | 19.35 | +0.9 (+4.88%) | 2,554 |
| 29 May 2014 | INR | 20.2 | 20.2 | 18.35 | 18.45 | 18.45 | -0.85 (-4.40%) | 10,826 |
| 28 May 2014 | INR | 17.85 | 19.45 | 17.85 | 19.3 | 19.3 | +0.65 (+3.49%) | 6,286 |
| 27 May 2014 | INR | 20.45 | 20.45 | 18.6 | 18.65 | 18.65 | -0.9 (-4.60%) | 3,565 |
| 26 May 2014 | INR | 20.55 | 20.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 9,795 |
| 23 May 2014 | INR | 20.6 | 20.65 | 19 | 20.55 | 20.55 | +0.85 (+4.31%) | 13,347 |
| 22 May 2014 | INR | 18.05 | 19.8 | 18.05 | 19.7 | 19.7 | +0.8 (+4.23%) | 17,707 |
| 21 May 2014 | INR | 18.9 | 18.95 | 17.55 | 18.9 | 18.9 | +0.85 (+4.71%) | 9,995 |
| 20 May 2014 | INR | 18 | 18.05 | 16.65 | 18.05 | 18.05 | +0.85 (+4.94%) | 9,285 |
| 19 May 2014 | INR | 17.45 | 17.45 | 15.85 | 17.2 | 17.2 | +0.55 (+3.30%) | 19,793 |
| 16 May 2014 | INR | 16 | 16.7 | 15.3 | 16.65 | 16.65 | +0.65 (+4.06%) | 30,811 |
| 15 May 2014 | INR | 16.4 | 16.45 | 15.7 | 16 | 16 | +0.3 (+1.91%) | 18,425 |
| 14 May 2014 | INR | 15.65 | 15.75 | 14.6 | 15.7 | 15.7 | +0.7 (+4.67%) | 10,385 |
| 13 May 2014 | INR | 15.5 | 15.9 | 15 | 15 | 15 | -0.2 (-1.32%) | 3,587 |
| 12 May 2014 | INR | 15.05 | 15.8 | 15 | 15.2 | 15.2 | +0.15 (+1.00%) | 21,730 |
| 9 May 2014 | INR | 15.3 | 15.35 | 14.75 | 15.05 | 15.05 | +0.4 (+2.73%) | 9,820 |
| 8 May 2014 | INR | 14.5 | 14.65 | 14.5 | 14.65 | 14.65 | +0.5 (+3.53%) | 225 |
| 7 May 2014 | INR | 14.15 | 15 | 14.05 | 14.15 | 14.15 | -0.6 (-4.07%) | 5,423 |
| 6 May 2014 | INR | 15.15 | 15.15 | 14.15 | 14.75 | 14.75 | +0.15 (+1.03%) | 950 |
| 5 May 2014 | INR | 15 | 15.3 | 14.4 | 14.6 | 14.6 | -0.4 (-2.67%) | 962 |
| 2 May 2014 | INR | 14.4 | 15.7 | 14.4 | 15 | 15 | -0.11 (-0.73%) | 1,570 |
| 30 Apr 2014 | INR | 15.1 | 15.88 | 14.75 | 15.11 | 15.11 | -0.39 (-2.52%) | 9,367 |
