| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 24.45 | 24.45 | 24 | 24.45 | 24.45 | +1.15 (+4.94%) | 589,324 |
| 10 Jun 2014 | INR | 22.9 | 23.3 | 22.5 | 23.3 | 23.3 | +1.1 (+4.95%) | 365,932 |
| 9 Jun 2014 | INR | 22.2 | 22.2 | 22.1 | 22.2 | 22.2 | +1.05 (+4.96%) | 352,773 |
| 6 Jun 2014 | INR | 21.25 | 21.25 | 20.65 | 21.15 | 21.15 | +0.15 (+0.71%) | 47,595 |
| 5 Jun 2014 | INR | 22.35 | 22.35 | 20.75 | 21 | 21 | -0.55 (-2.55%) | 31,785 |
| 4 Jun 2014 | INR | 21.55 | 21.55 | 20.4 | 21.55 | 21.55 | +1 (+4.87%) | 69,879 |
| 3 Jun 2014 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +0.95 (+4.85%) | 16,382 |
| 2 Jun 2014 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.9 (+4.81%) | 7,492 |
| 30 May 2014 | INR | 18.1 | 19.1 | 18.1 | 18.7 | 18.7 | -0.35 (-1.84%) | 15,695 |
| 29 May 2014 | INR | 19.65 | 20 | 18.95 | 19.05 | 19.05 | -0.85 (-4.27%) | 6,676 |
| 28 May 2014 | INR | 19.7 | 20 | 18.85 | 19.9 | 19.9 | +0.5 (+2.58%) | 26,501 |
| 27 May 2014 | INR | 20.4 | 20.4 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 12,295 |
| 26 May 2014 | INR | 19.35 | 20.65 | 18.9 | 20.4 | 20.4 | +0.7 (+3.55%) | 90,116 |
| 23 May 2014 | INR | 20.75 | 20.8 | 18.9 | 19.7 | 19.7 | -0.15 (-0.76%) | 79,770 |
| 22 May 2014 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.9 (+4.75%) | 7,765 |
| 21 May 2014 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.9 (+4.99%) | 15,490 |
| 20 May 2014 | INR | 17.95 | 18.05 | 17.25 | 18.05 | 18.05 | +0.85 (+4.94%) | 31,771 |
| 19 May 2014 | INR | 16.8 | 17.3 | 16.8 | 17.2 | 17.2 | +0.2 (+1.18%) | 21,394 |
| 16 May 2014 | INR | 17.1 | 17.1 | 16.2 | 17 | 17 | 0.0 (0.0%) | 9,575 |
| 15 May 2014 | INR | 16.35 | 17.1 | 15.85 | 17 | 17 | +0.45 (+2.72%) | 19,680 |
| 14 May 2014 | INR | 17.5 | 17.5 | 16.4 | 16.55 | 16.55 | -0.55 (-3.22%) | 8,850 |
| 13 May 2014 | INR | 17 | 17.15 | 16.55 | 17.1 | 17.1 | +0.2 (+1.18%) | 9,865 |
| 12 May 2014 | INR | 16.2 | 17 | 16 | 16.9 | 16.9 | +0.7 (+4.32%) | 40,808 |
| 9 May 2014 | INR | 16 | 16.6 | 16 | 16.2 | 16.2 | -0.05 (-0.31%) | 17,191 |
| 8 May 2014 | INR | 16.65 | 16.65 | 16.1 | 16.25 | 16.25 | -0.4 (-2.40%) | 27,767 |
| 7 May 2014 | INR | 17 | 17 | 16.65 | 16.65 | 16.65 | -0.35 (-2.06%) | 10,898 |
| 6 May 2014 | INR | 16.9 | 17.1 | 16.5 | 17 | 17 | -0.05 (-0.29%) | 39,001 |
| 5 May 2014 | INR | 16.55 | 17.1 | 16.55 | 17.05 | 17.05 | +0.75 (+4.60%) | 23,949 |
| 2 May 2014 | INR | 16.9 | 17.1 | 16.2 | 16.3 | 16.3 | -0.3 (-1.81%) | 25,753 |
| 30 Apr 2014 | INR | 17.05 | 17.05 | 16.2 | 16.6 | 16.6 | +0.35 (+2.15%) | 23,937 |
