| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 27 | 27 | 25.3 | 26.85 | 26.85 | +0.25 (+0.94%) | 122,520 |
| 9 Jun 2014 | INR | 27.35 | 27.35 | 25.4 | 26.6 | 26.6 | +0.4 (+1.53%) | 118,824 |
| 6 Jun 2014 | INR | 26 | 26.4 | 24.8 | 26.2 | 26.2 | +0.45 (+1.75%) | 78,414 |
| 5 Jun 2014 | INR | 25 | 25.85 | 23.65 | 25.75 | 25.75 | +0.95 (+3.83%) | 132,050 |
| 4 Jun 2014 | INR | 24.8 | 25.3 | 23.55 | 24.8 | 24.8 | +0.45 (+1.85%) | 167,908 |
| 3 Jun 2014 | INR | 24.45 | 24.45 | 22.85 | 24.35 | 24.35 | +0.7 (+2.96%) | 127,531 |
| 2 Jun 2014 | INR | 22.9 | 23.8 | 22.15 | 23.65 | 23.65 | +0.75 (+3.28%) | 44,827 |
| 30 May 2014 | INR | 23.3 | 23.3 | 21.25 | 22.9 | 22.9 | +0.6 (+2.69%) | 147,515 |
| 29 May 2014 | INR | 22 | 22.95 | 21.15 | 22.3 | 22.3 | +0.1 (+0.45%) | 164,231 |
| 28 May 2014 | INR | 22.65 | 22.75 | 20.85 | 22.2 | 22.2 | +0.45 (+2.07%) | 62,890 |
| 27 May 2014 | INR | 22.35 | 22.35 | 20.3 | 21.75 | 21.75 | +0.45 (+2.11%) | 43,789 |
| 26 May 2014 | INR | 21.75 | 21.75 | 19.8 | 21.3 | 21.3 | +0.55 (+2.65%) | 90,975 |
| 23 May 2014 | INR | 20.75 | 20.8 | 19.05 | 20.75 | 20.75 | +0.9 (+4.53%) | 30,768 |
| 22 May 2014 | INR | 19.75 | 19.95 | 18.8 | 19.85 | 19.85 | +0.85 (+4.47%) | 21,160 |
| 21 May 2014 | INR | 19 | 19.75 | 18.5 | 19 | 19 | +0.05 (+0.26%) | 9,238 |
| 20 May 2014 | INR | 18.45 | 19.5 | 18.05 | 18.95 | 18.95 | +0.1 (+0.53%) | 79,173 |
| 19 May 2014 | INR | 19.25 | 19.25 | 18 | 18.85 | 18.85 | +0.3 (+1.62%) | 10,490 |
| 16 May 2014 | INR | 19.6 | 19.9 | 18.25 | 18.55 | 18.55 | -0.55 (-2.88%) | 27,860 |
| 15 May 2014 | INR | 19 | 19.7 | 19 | 19.1 | 19.1 | +0.2 (+1.06%) | 4,571 |
| 14 May 2014 | INR | 18.3 | 18.9 | 18 | 18.9 | 18.9 | +0.9 (+5%) | 2,050 |
| 13 May 2014 | INR | 17.5 | 18 | 17 | 18 | 18 | +0.4 (+2.27%) | 6,459 |
| 12 May 2014 | INR | 18 | 18 | 17.6 | 17.6 | 17.6 | +0.45 (+2.62%) | 1,550 |
| 9 May 2014 | INR | 17.05 | 17.15 | 16.1 | 17.15 | 17.15 | +0.75 (+4.57%) | 74,680 |
| 8 May 2014 | INR | 17 | 17 | 15.95 | 16.4 | 16.4 | +0.2 (+1.23%) | 18,185 |
| 7 May 2014 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.75 (+4.85%) | 1,705 |
| 6 May 2014 | INR | 14.05 | 15.45 | 14.05 | 15.45 | 15.45 | +0.7 (+4.75%) | 140,112 |
| 5 May 2014 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 9,000 |
| 2 May 2014 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 8,151 |
| 30 Apr 2014 | INR | 16.3 | 17.85 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 7,045 |
| 29 Apr 2014 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 52,950 |
