| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 26 | 26.3 | 24.25 | 25.3 | 25.3 | -0.55 (-2.13%) | 962,732 |
| 9 Jun 2014 | INR | 25 | 26.25 | 24.6 | 25.85 | 25.85 | +0.85 (+3.40%) | 1,427,214 |
| 6 Jun 2014 | INR | 24 | 25.4 | 23.8 | 25 | 25 | +1.1 (+4.60%) | 2,100,944 |
| 5 Jun 2014 | INR | 24 | 24.8 | 23.7 | 23.9 | 23.9 | +0.25 (+1.06%) | 1,036,542 |
| 4 Jun 2014 | INR | 23.95 | 24.5 | 23.4 | 23.65 | 23.65 | -0.15 (-0.63%) | 728,845 |
| 3 Jun 2014 | INR | 24 | 24.2 | 23.5 | 23.8 | 23.8 | +0.1 (+0.42%) | 311,133 |
| 2 Jun 2014 | INR | 23 | 23.9 | 22.7 | 23.7 | 23.7 | +1.05 (+4.64%) | 430,495 |
| 30 May 2014 | INR | 23.45 | 23.7 | 22.05 | 22.65 | 22.65 | -0.65 (-2.79%) | 435,391 |
| 29 May 2014 | INR | 23.05 | 24.15 | 23 | 23.3 | 23.3 | +0.15 (+0.65%) | 702,294 |
| 28 May 2014 | INR | 22.4 | 24.4 | 22.4 | 23.15 | 23.15 | +0.5 (+2.21%) | 851,493 |
| 27 May 2014 | INR | 22.35 | 23 | 21.8 | 22.65 | 22.65 | +0.8 (+3.66%) | 440,693 |
| 26 May 2014 | INR | 23.5 | 24.75 | 21 | 21.85 | 21.85 | -1.3 (-5.62%) | 861,767 |
| 23 May 2014 | INR | 22.65 | 23.4 | 22.35 | 23.15 | 23.15 | +0.85 (+3.81%) | 611,438 |
| 22 May 2014 | INR | 20.8 | 23.25 | 20.7 | 22.3 | 22.3 | +1.75 (+8.52%) | 1,623,859 |
| 21 May 2014 | INR | 21.5 | 21.5 | 20.2 | 20.55 | 20.55 | -0.35 (-1.67%) | 441,654 |
| 20 May 2014 | INR | 20.85 | 21.8 | 20.05 | 20.9 | 20.9 | +0.35 (+1.70%) | 989,350 |
| 19 May 2014 | INR | 18.05 | 20.85 | 18.05 | 20.55 | 20.55 | +2.3 (+12.60%) | 399,272 |
| 16 May 2014 | INR | 18.5 | 19 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 136,363 |
| 15 May 2014 | INR | 19.1 | 19.3 | 18.5 | 18.55 | 18.55 | -0.55 (-2.88%) | 117,815 |
| 14 May 2014 | INR | 18.35 | 19.3 | 18.15 | 19.1 | 19.1 | +0.75 (+4.09%) | 229,261 |
| 13 May 2014 | INR | 18.25 | 18.85 | 18.15 | 18.35 | 18.35 | -0.05 (-0.27%) | 90,573 |
| 12 May 2014 | INR | 18.1 | 18.55 | 18.1 | 18.4 | 18.4 | +0.25 (+1.38%) | 64,907 |
| 9 May 2014 | INR | 17.95 | 18.5 | 17.95 | 18.15 | 18.15 | +0.05 (+0.28%) | 91,801 |
| 8 May 2014 | INR | 18.4 | 18.45 | 18.05 | 18.1 | 18.1 | -0.2 (-1.09%) | 24,303 |
| 7 May 2014 | INR | 18.5 | 18.6 | 18.1 | 18.3 | 18.3 | -0.2 (-1.08%) | 39,372 |
| 6 May 2014 | INR | 18.35 | 18.6 | 18.15 | 18.5 | 18.5 | +0.25 (+1.37%) | 77,687 |
| 5 May 2014 | INR | 18.7 | 18.8 | 18.15 | 18.25 | 18.25 | -0.3 (-1.62%) | 61,166 |
| 2 May 2014 | INR | 18.8 | 18.95 | 18.3 | 18.55 | 18.55 | -0.2 (-1.07%) | 47,372 |
| 30 Apr 2014 | INR | 19.2 | 19.55 | 18.5 | 18.75 | 18.75 | -0.55 (-2.85%) | 171,636 |
| 29 Apr 2014 | INR | 19.9 | 19.95 | 19.25 | 19.3 | 19.3 | -0.45 (-2.28%) | 161,491 |
