| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 22.75 | 23.3 | 22.3 | 23.15 | 23.15 | +0.95 (+4.28%) | 26,745 |
| 10 Jun 2014 | INR | 22.75 | 22.75 | 22.05 | 22.2 | 22.2 | -0.4 (-1.77%) | 9,794 |
| 9 Jun 2014 | INR | 22.95 | 22.95 | 22.25 | 22.6 | 22.6 | +0.55 (+2.49%) | 30,053 |
| 6 Jun 2014 | INR | 22.85 | 22.85 | 21.5 | 22.05 | 22.05 | -0.35 (-1.56%) | 34,855 |
| 5 Jun 2014 | INR | 22.5 | 22.9 | 21.85 | 22.4 | 22.4 | +0.55 (+2.52%) | 20,190 |
| 4 Jun 2014 | INR | 21.5 | 22.4 | 21.5 | 21.85 | 21.85 | +0.5 (+2.34%) | 32,149 |
| 3 Jun 2014 | INR | 21.9 | 21.9 | 21.05 | 21.35 | 21.35 | -0.5 (-2.29%) | 9,204 |
| 2 Jun 2014 | INR | 22.6 | 22.6 | 21.5 | 21.85 | 21.85 | -0.15 (-0.68%) | 10,441 |
| 30 May 2014 | INR | 22.35 | 22.35 | 21.7 | 22 | 22 | -0.1 (-0.45%) | 10,130 |
| 29 May 2014 | INR | 21.25 | 22.7 | 21.25 | 22.1 | 22.1 | +0.1 (+0.45%) | 12,365 |
| 28 May 2014 | INR | 22 | 22 | 21.5 | 22 | 22 | +0.45 (+2.09%) | 20,030 |
| 27 May 2014 | INR | 21 | 22.15 | 20.85 | 21.55 | 21.55 | +0.25 (+1.17%) | 28,629 |
| 26 May 2014 | INR | 21 | 21.35 | 20.4 | 21.3 | 21.3 | +0.95 (+4.67%) | 61,416 |
| 23 May 2014 | INR | 21.15 | 21.45 | 19.95 | 20.35 | 20.35 | -0.25 (-1.21%) | 22,260 |
| 22 May 2014 | INR | 21.25 | 21.25 | 20 | 20.6 | 20.6 | +0.35 (+1.73%) | 63,800 |
| 21 May 2014 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.95 (+4.92%) | 7,315 |
| 20 May 2014 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.9 (+4.89%) | 3,886 |
| 19 May 2014 | INR | 18 | 18.4 | 17.55 | 18.4 | 18.4 | +0.85 (+4.84%) | 8,429 |
| 16 May 2014 | INR | 17 | 18 | 16.75 | 17.55 | 17.55 | +0.05 (+0.29%) | 5,645 |
| 15 May 2014 | INR | 17.1 | 17.7 | 17 | 17.5 | 17.5 | 0.0 (0.0%) | 9,114 |
| 14 May 2014 | INR | 18 | 18 | 17.15 | 17.5 | 17.5 | -0.45 (-2.51%) | 15,356 |
| 13 May 2014 | INR | 18.85 | 18.85 | 17.55 | 17.95 | 17.95 | -0.05 (-0.28%) | 14,687 |
| 12 May 2014 | INR | 19 | 19 | 17.8 | 18 | 18 | -0.35 (-1.91%) | 16,058 |
| 9 May 2014 | INR | 18.6 | 18.6 | 17.8 | 18.35 | 18.35 | +0.4 (+2.23%) | 6,500 |
| 8 May 2014 | INR | 18.4 | 18.4 | 17.75 | 17.95 | 17.95 | -0.05 (-0.28%) | 4,501 |
| 7 May 2014 | INR | 18.45 | 18.45 | 17.75 | 18 | 18 | 0.0 (0.0%) | 5,757 |
| 6 May 2014 | INR | 18.4 | 18.4 | 17.75 | 18 | 18 | +0.2 (+1.12%) | 7,829 |
| 5 May 2014 | INR | 18.05 | 18.35 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 5,071 |
| 2 May 2014 | INR | 18 | 18.35 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 4,964 |
| 30 Apr 2014 | INR | 18.3 | 18.45 | 17.8 | 17.8 | 17.8 | +0.1 (+0.56%) | 3,141 |
