| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 25.1 | 25.1 | 24.25 | 25.1 | 25.1 | +1.15 (+4.80%) | 235,739 |
| 10 Jun 2014 | INR | 23.95 | 23.95 | 23.25 | 23.95 | 23.95 | +1.1 (+4.81%) | 53,445 |
| 9 Jun 2014 | INR | 21.6 | 22.85 | 21.6 | 22.85 | 22.85 | +1.05 (+4.82%) | 34,470 |
| 6 Jun 2014 | INR | 21.3 | 22.1 | 21.1 | 21.8 | 21.8 | +0.4 (+1.87%) | 24,186 |
| 5 Jun 2014 | INR | 21 | 21.8 | 20.85 | 21.4 | 21.4 | +0.4 (+1.90%) | 68,725 |
| 4 Jun 2014 | INR | 21.7 | 21.8 | 20.8 | 21 | 21 | -0.1 (-0.47%) | 85,683 |
| 3 Jun 2014 | INR | 20.5 | 21.1 | 20.5 | 21.1 | 21.1 | +1 (+4.98%) | 31,482 |
| 2 Jun 2014 | INR | 20 | 20.1 | 19.25 | 20.1 | 20.1 | +0.95 (+4.96%) | 57,012 |
| 30 May 2014 | INR | 19.9 | 20.45 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 51,019 |
| 29 May 2014 | INR | 20.55 | 21 | 20.05 | 20.15 | 20.15 | -0.95 (-4.50%) | 48,502 |
| 28 May 2014 | INR | 21.35 | 21.35 | 20.25 | 21.1 | 21.1 | +0.7 (+3.43%) | 56,629 |
| 27 May 2014 | INR | 21.55 | 21.55 | 20 | 20.4 | 20.4 | -0.15 (-0.73%) | 53,528 |
| 26 May 2014 | INR | 20.55 | 20.55 | 19.5 | 20.55 | 20.55 | +0.95 (+4.85%) | 84,265 |
| 23 May 2014 | INR | 20.45 | 20.45 | 18.6 | 19.6 | 19.6 | +0.1 (+0.51%) | 107,687 |
| 22 May 2014 | INR | 19.4 | 19.5 | 19 | 19.5 | 19.5 | +0.9 (+4.84%) | 53,298 |
| 21 May 2014 | INR | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.85 (+4.79%) | 43,808 |
| 20 May 2014 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | +0.8 (+4.72%) | 12,980 |
| 19 May 2014 | INR | 16.5 | 16.95 | 16.3 | 16.95 | 16.95 | +0.8 (+4.95%) | 49,243 |
| 16 May 2014 | INR | 16.5 | 16.7 | 16 | 16.15 | 16.15 | -0.05 (-0.31%) | 21,400 |
| 15 May 2014 | INR | 16.5 | 17 | 16.1 | 16.2 | 16.2 | -0.55 (-3.28%) | 8,544 |
| 14 May 2014 | INR | 16.05 | 16.8 | 16.05 | 16.75 | 16.75 | +0.35 (+2.13%) | 13,745 |
| 13 May 2014 | INR | 16.4 | 16.65 | 16.25 | 16.4 | 16.4 | -0.3 (-1.80%) | 24,748 |
| 12 May 2014 | INR | 17 | 17.2 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 16,482 |
| 9 May 2014 | INR | 16.25 | 17 | 16.25 | 16.9 | 16.9 | +0.5 (+3.05%) | 82,060 |
| 8 May 2014 | INR | 16.9 | 17.1 | 16.3 | 16.4 | 16.4 | -0.45 (-2.67%) | 30,050 |
| 7 May 2014 | INR | 16 | 16.85 | 16 | 16.85 | 16.85 | +0.8 (+4.98%) | 42,523 |
| 6 May 2014 | INR | 16 | 16.35 | 16 | 16.05 | 16.05 | -0.2 (-1.23%) | 11,748 |
| 5 May 2014 | INR | 15.9 | 16.4 | 15.5 | 16.25 | 16.25 | -0.05 (-0.31%) | 25,779 |
| 2 May 2014 | INR | 16.95 | 16.95 | 15.8 | 16.3 | 16.3 | -0.03 (-0.18%) | 16,546 |
| 30 Apr 2014 | INR | 16.75 | 16.75 | 15.8 | 16.33 | 16.33 | +0.05 (+0.31%) | 31,351 |
