| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 22 | 22.3 | 20.65 | 21.1 | 21.1 | -0.6 (-2.76%) | 161,963 |
| 10 Jun 2014 | INR | 22.95 | 23 | 21 | 21.7 | 21.7 | -0.25 (-1.14%) | 117,320 |
| 9 Jun 2014 | INR | 21.55 | 22.4 | 21.55 | 21.95 | 21.95 | +0.5 (+2.33%) | 132,167 |
| 6 Jun 2014 | INR | 23.35 | 23.35 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 198,079 |
| 5 Jun 2014 | INR | 19.7 | 23.2 | 19.7 | 22.55 | 22.55 | +3.2 (+16.54%) | 996,689 |
| 4 Jun 2014 | INR | 19.4 | 19.7 | 19.05 | 19.35 | 19.35 | +0.25 (+1.31%) | 135,294 |
| 3 Jun 2014 | INR | 19.45 | 20.05 | 18.9 | 19.1 | 19.1 | +0.05 (+0.26%) | 129,528 |
| 2 Jun 2014 | INR | 18.6 | 19.25 | 18.55 | 19.05 | 19.05 | +0.6 (+3.25%) | 58,406 |
| 30 May 2014 | INR | 19.35 | 19.45 | 18.3 | 18.45 | 18.45 | -0.7 (-3.66%) | 124,817 |
| 29 May 2014 | INR | 19.45 | 19.8 | 19 | 19.15 | 19.15 | -0.25 (-1.29%) | 64,747 |
| 28 May 2014 | INR | 19.1 | 19.8 | 18.95 | 19.4 | 19.4 | +0.2 (+1.04%) | 87,060 |
| 27 May 2014 | INR | 19.3 | 20 | 18.15 | 19.2 | 19.2 | -0.8 (-4%) | 149,637 |
| 26 May 2014 | INR | 21.25 | 23.3 | 18.85 | 20 | 20 | -1 (-4.76%) | 396,445 |
| 23 May 2014 | INR | 21.35 | 22.4 | 20.75 | 21 | 21 | -0.2 (-0.94%) | 212,809 |
| 22 May 2014 | INR | 22.6 | 22.6 | 20.9 | 21.2 | 21.2 | -0.6 (-2.75%) | 205,104 |
| 21 May 2014 | INR | 20 | 23.2 | 20 | 21.8 | 21.8 | +2.45 (+12.66%) | 742,665 |
| 20 May 2014 | INR | 17 | 19.35 | 16.85 | 19.35 | 19.35 | +3.2 (+19.81%) | 384,324 |
| 19 May 2014 | INR | 15.5 | 16.5 | 15.1 | 16.15 | 16.15 | +1.15 (+7.67%) | 209,256 |
| 16 May 2014 | INR | 15.95 | 16 | 14.9 | 15 | 15 | -0.55 (-3.54%) | 51,155 |
| 15 May 2014 | INR | 16.4 | 16.5 | 15.45 | 15.55 | 15.55 | -0.85 (-5.18%) | 44,223 |
| 14 May 2014 | INR | 16.6 | 16.95 | 16.2 | 16.4 | 16.4 | -0.05 (-0.30%) | 33,670 |
| 13 May 2014 | INR | 16 | 16.8 | 15.85 | 16.45 | 16.45 | +0.65 (+4.11%) | 58,601 |
| 12 May 2014 | INR | 15.8 | 16.25 | 15.75 | 15.8 | 15.8 | +0.45 (+2.93%) | 24,891 |
| 9 May 2014 | INR | 15.45 | 15.45 | 15.05 | 15.35 | 15.35 | +0.35 (+2.33%) | 19,865 |
| 8 May 2014 | INR | 15.5 | 15.5 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 7,459 |
| 7 May 2014 | INR | 15.5 | 15.5 | 15.1 | 15.2 | 15.2 | -0.4 (-2.56%) | 18,721 |
| 6 May 2014 | INR | 15.65 | 15.9 | 15.55 | 15.6 | 15.6 | +0.1 (+0.65%) | 17,134 |
| 5 May 2014 | INR | 15.5 | 15.8 | 15.35 | 15.5 | 15.5 | 0.0 (0.0%) | 15,766 |
| 2 May 2014 | INR | 15.8 | 16 | 15.5 | 15.5 | 15.5 | -0.15 (-0.96%) | 19,363 |
| 30 Apr 2014 | INR | 16.45 | 16.8 | 15.25 | 15.65 | 15.65 | -0.8 (-4.86%) | 32,132 |
