| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 21.65 | 22.75 | 21.05 | 22 | 10.56 | +1.3 (+6.28%) | 959,045 |
| 10 Jun 2014 | INR | 19.5 | 20.7 | 18.55 | 20.7 | 9.936 | +1.85 (+9.81%) | 1,240,928 |
| 9 Jun 2014 | INR | 17.3 | 18.85 | 17.3 | 18.85 | 9.048 | +1.7 (+9.91%) | 1,410,011 |
| 6 Jun 2014 | INR | 17.3 | 17.45 | 16.6 | 17.15 | 8.232 | -0.15 (-0.87%) | 649,905 |
| 5 Jun 2014 | INR | 18.9 | 18.9 | 16.85 | 17.3 | 8.304 | -0.8 (-4.42%) | 1,145,505 |
| 4 Jun 2014 | INR | 18.7 | 19.9 | 17.9 | 18.1 | 8.688 | -0.5 (-2.69%) | 1,747,138 |
| 3 Jun 2014 | INR | 18.6 | 18.6 | 17.9 | 18.6 | 8.928 | +1.65 (+9.73%) | 1,255,299 |
| 2 Jun 2014 | INR | 15 | 16.95 | 15 | 16.95 | 8.136 | +1.52 (+9.85%) | 2,319,713 |
| 30 May 2014 | INR | 15.4 | 16.39 | 15.4 | 15.43 | 7.4064 | -1.68 (-9.82%) | 1,781,440 |
| 29 May 2014 | INR | 18 | 18.7 | 17.11 | 17.11 | 8.2128 | -1.9 (-9.99%) | 1,018,635 |
| 28 May 2014 | INR | 18.2 | 19.55 | 18.2 | 19.01 | 9.1248 | +0.92 (+5.09%) | 811,514 |
| 27 May 2014 | INR | 19.5 | 20.35 | 17.56 | 18.09 | 8.6832 | -1.12 (-5.83%) | 1,333,016 |
| 26 May 2014 | INR | 19.21 | 19.21 | 18 | 19.21 | 9.2208 | +1.74 (+9.96%) | 2,126,556 |
| 23 May 2014 | INR | 16.23 | 17.47 | 16.05 | 17.47 | 8.3856 | +1.58 (+9.94%) | 722,588 |
| 22 May 2014 | INR | 16.1 | 16.35 | 15.1 | 15.89 | 7.6272 | +0.07 (+0.44%) | 573,997 |
| 21 May 2014 | INR | 16 | 16.39 | 15.52 | 15.82 | 7.5936 | +0.09 (+0.57%) | 575,138 |
| 20 May 2014 | INR | 15.3 | 16.1 | 15.22 | 15.73 | 7.5504 | +0.34 (+2.21%) | 573,499 |
| 19 May 2014 | INR | 16 | 16.38 | 15.15 | 15.39 | 7.3872 | -0.31 (-1.97%) | 383,609 |
| 16 May 2014 | INR | 16.05 | 16.4 | 15.11 | 15.7 | 7.536 | -0.26 (-1.63%) | 213,613 |
| 15 May 2014 | INR | 16.35 | 16.8 | 15.51 | 15.96 | 7.6608 | -0.2 (-1.24%) | 426,398 |
| 14 May 2014 | INR | 15.25 | 16.25 | 15.08 | 16.16 | 7.7568 | +1.17 (+7.81%) | 637,823 |
| 13 May 2014 | INR | 14.45 | 15.5 | 14.05 | 14.99 | 7.1952 | +0.61 (+4.24%) | 919,505 |
| 12 May 2014 | INR | 14.69 | 14.7 | 14.05 | 14.38 | 6.9024 | -0.31 (-2.11%) | 408,564 |
| 9 May 2014 | INR | 15.11 | 15.25 | 14.5 | 14.69 | 7.0512 | -0.13 (-0.88%) | 547,347 |
| 8 May 2014 | INR | 14.5 | 15.25 | 14.5 | 14.82 | 7.1136 | +0.55 (+3.85%) | 528,372 |
| 7 May 2014 | INR | 15.05 | 15.05 | 14.25 | 14.27 | 6.8496 | -0.73 (-4.87%) | 729,749 |
| 6 May 2014 | INR | 15.3 | 15.96 | 14.8 | 15 | 7.2 | -0.23 (-1.51%) | 463,729 |
| 5 May 2014 | INR | 15 | 15.4 | 14.9 | 15.23 | 7.3104 | +0.56 (+3.82%) | 703,913 |
| 2 May 2014 | INR | 14.8 | 15.05 | 14.06 | 14.67 | 7.0416 | -0.13 (-0.88%) | 1,415,939 |
| 30 Apr 2014 | INR | 15.45 | 15.45 | 14.7 | 14.8 | 7.104 | -0.6 (-3.90%) | 629,144 |
