| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2014 | INR | 22.7 | 25.65 | 22.6 | 23.95 | 39.9167 | +0.05 (+0.21%) | 2,481 |
| 3 Jun 2014 | INR | 23.95 | 23.95 | 22.9 | 23.9 | 39.8333 | +0.25 (+1.06%) | 1,459 |
| 2 Jun 2014 | INR | 24.45 | 24.45 | 23 | 23.65 | 39.4167 | +0.5 (+2.16%) | 2,714 |
| 30 May 2014 | INR | 19.65 | 23.9 | 19.65 | 23.15 | 38.5833 | -0.8 (-3.34%) | 4,788 |
| 29 May 2014 | INR | 25.1 | 25.1 | 23.05 | 23.95 | 39.9167 | +0.1 (+0.42%) | 2,693 |
| 28 May 2014 | INR | 19.05 | 24.2 | 19.05 | 23.85 | 39.75 | +1.1 (+4.84%) | 7,937 |
| 27 May 2014 | INR | 24 | 25 | 20.6 | 22.75 | 37.9167 | -1.55 (-6.38%) | 3,564 |
| 26 May 2014 | INR | 24 | 25.9 | 23 | 24.3 | 40.5 | +0.1 (+0.41%) | 8,089 |
| 23 May 2014 | INR | 22.4 | 24.9 | 22.4 | 24.2 | 40.3333 | +0.2 (+0.83%) | 4,809 |
| 22 May 2014 | INR | 24 | 26.45 | 24 | 24 | 40 | -0.25 (-1.03%) | 9,870 |
| 21 May 2014 | INR | 28 | 28 | 23 | 24.25 | 40.4167 | +0.35 (+1.46%) | 8,594 |
| 20 May 2014 | INR | 20.95 | 24 | 20.3 | 23.9 | 39.8333 | +3.1 (+14.90%) | 11,383 |
| 19 May 2014 | INR | 18.15 | 20.85 | 18.15 | 20.8 | 34.6667 | +2.75 (+15.24%) | 14,956 |
| 16 May 2014 | INR | 17.2 | 19.5 | 17.2 | 18.05 | 30.0833 | +0.2 (+1.12%) | 3,813 |
| 15 May 2014 | INR | 17.2 | 19 | 17.2 | 17.85 | 29.75 | +0.15 (+0.85%) | 5,105 |
| 14 May 2014 | INR | 17.7 | 19 | 17.25 | 17.7 | 29.5 | 0.0 (0.0%) | 3,800 |
| 13 May 2014 | INR | 19 | 19 | 17.6 | 17.7 | 29.5 | -0.1 (-0.56%) | 3,552 |
| 12 May 2014 | INR | 17 | 19 | 17 | 17.8 | 29.6667 | -0.2 (-1.11%) | 5,037 |
| 9 May 2014 | INR | 17.1 | 18.4 | 17.1 | 18 | 30 | 0.0 (0.0%) | 1,901 |
| 8 May 2014 | INR | 17.1 | 18.3 | 17.1 | 18 | 30 | -0.15 (-0.83%) | 1,809 |
| 7 May 2014 | INR | 17.7 | 18.3 | 17.65 | 18.15 | 30.25 | +0.2 (+1.11%) | 5,422 |
| 6 May 2014 | INR | 17.8 | 18.4 | 17.65 | 17.95 | 29.9167 | -0.1 (-0.55%) | 5,072 |
| 5 May 2014 | INR | 18 | 18.7 | 17.9 | 18.05 | 30.0833 | -0.55 (-2.96%) | 1,015 |
| 2 May 2014 | INR | 18.75 | 18.85 | 17.95 | 18.6 | 31 | +0.1 (+0.54%) | 338 |
| 30 Apr 2014 | INR | 18 | 20 | 18 | 18.5 | 30.8333 | 0.0 (0.0%) | 14,306 |
| 29 Apr 2014 | INR | 18.25 | 19 | 18.25 | 18.5 | 30.8333 | +0.05 (+0.27%) | 8,306 |
| 28 Apr 2014 | INR | 19.5 | 19.5 | 17.85 | 18.45 | 30.75 | -0.2 (-1.07%) | 8,658 |
| 25 Apr 2014 | INR | 18.7 | 19.3 | 18.5 | 18.65 | 31.0833 | -0.1 (-0.53%) | 2,677 |
| 23 Apr 2014 | INR | 18.5 | 19 | 18.25 | 18.75 | 31.25 | +0.25 (+1.35%) | 6,820 |
| 22 Apr 2014 | INR | 19 | 19 | 17.8 | 18.5 | 30.8333 | +0.05 (+0.27%) | 3,708 |
