| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 26.3 | 26.75 | 24.6 | 25.2 | 25.2 | -0.65 (-2.51%) | 668,495 |
| 10 Jun 2014 | INR | 27.45 | 27.45 | 25.5 | 25.85 | 25.85 | -0.95 (-3.54%) | 591,182 |
| 9 Jun 2014 | INR | 28.05 | 28.05 | 25.55 | 26.8 | 26.8 | +0.05 (+0.19%) | 1,616,682 |
| 6 Jun 2014 | INR | 26.75 | 26.75 | 26.6 | 26.75 | 26.75 | +1.25 (+4.90%) | 214,273 |
| 5 Jun 2014 | INR | 24.6 | 25.5 | 24.5 | 25.5 | 25.5 | +1.2 (+4.94%) | 554,339 |
| 4 Jun 2014 | INR | 24.3 | 24.5 | 23.45 | 24.3 | 24.3 | +0.65 (+2.75%) | 429,538 |
| 3 Jun 2014 | INR | 23.55 | 24.15 | 22.8 | 23.65 | 23.65 | +0.45 (+1.94%) | 823,310 |
| 2 Jun 2014 | INR | 22.5 | 23.2 | 22 | 23.2 | 23.2 | +1.06 (+4.79%) | 694,672 |
| 30 May 2014 | INR | 23.6 | 23.65 | 21.99 | 22.14 | 22.14 | -0.76 (-3.32%) | 730,882 |
| 29 May 2014 | INR | 22.51 | 23.55 | 22.35 | 22.9 | 22.9 | +0.99 (+4.52%) | 1,424,792 |
| 28 May 2014 | INR | 20.25 | 22.15 | 19.52 | 21.91 | 21.91 | +1.68 (+8.30%) | 2,533,090 |
| 27 May 2014 | INR | 18.15 | 20.33 | 18.01 | 20.23 | 20.23 | +1.74 (+9.41%) | 3,285,480 |
| 26 May 2014 | INR | 20.5 | 21 | 17.6 | 18.49 | 18.49 | -0.85 (-4.40%) | 1,684,452 |
| 23 May 2014 | INR | 18.75 | 19.88 | 18.25 | 19.34 | 19.34 | +1.02 (+5.57%) | 1,929,240 |
| 22 May 2014 | INR | 18.25 | 19.7 | 17.97 | 18.32 | 18.32 | +0.43 (+2.40%) | 1,425,432 |
| 21 May 2014 | INR | 16.5 | 18.34 | 15.8 | 17.89 | 17.89 | +1.63 (+10.02%) | 2,071,233 |
| 20 May 2014 | INR | 14.49 | 16.5 | 14.18 | 16.26 | 16.26 | +2.08 (+14.67%) | 1,595,995 |
| 19 May 2014 | INR | 13.05 | 14.45 | 13.05 | 14.18 | 14.18 | +1.22 (+9.41%) | 826,006 |
| 16 May 2014 | INR | 13.1 | 13.25 | 12.8 | 12.96 | 12.96 | +0.13 (+1.01%) | 113,252 |
| 15 May 2014 | INR | 13.3 | 13.38 | 12.72 | 12.83 | 12.83 | -0.2 (-1.53%) | 143,534 |
| 14 May 2014 | INR | 13.01 | 13.2 | 12.91 | 13.03 | 13.03 | +0.09 (+0.70%) | 369,455 |
| 13 May 2014 | INR | 13.1 | 13.6 | 12.9 | 12.94 | 12.94 | 0.0 (0.0%) | 340,886 |
| 12 May 2014 | INR | 13.94 | 13.94 | 12.75 | 12.94 | 12.94 | 0.0 (0.0%) | 144,305 |
| 9 May 2014 | INR | 13.15 | 13.15 | 12.83 | 12.94 | 12.94 | +0.28 (+2.21%) | 138,722 |
| 8 May 2014 | INR | 13.84 | 13.84 | 12.5 | 12.66 | 12.66 | -0.78 (-5.80%) | 145,839 |
| 7 May 2014 | INR | 13.85 | 13.85 | 13.15 | 13.44 | 13.44 | +0.06 (+0.45%) | 40,902 |
| 6 May 2014 | INR | 13.85 | 13.85 | 13.25 | 13.38 | 13.38 | +0.07 (+0.53%) | 20,027 |
| 5 May 2014 | INR | 13.4 | 14.5 | 13.25 | 13.31 | 13.31 | -0.12 (-0.89%) | 72,667 |
| 2 May 2014 | INR | 14.85 | 14.85 | 13.27 | 13.43 | 13.43 | -0.51 (-3.66%) | 60,222 |
| 30 Apr 2014 | INR | 14.85 | 14.85 | 13.8 | 13.94 | 13.94 | -0.23 (-1.62%) | 85,738 |
