| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 33.5 | 38 | 33 | 35.15 | 35.15 | +2 (+6.03%) | 344,067 |
| 10 Jun 2014 | INR | 31.1 | 33.8 | 30.1 | 33.15 | 33.15 | +2.2 (+7.11%) | 124,207 |
| 9 Jun 2014 | INR | 32.3 | 33 | 29.4 | 30.95 | 30.95 | -1 (-3.13%) | 81,379 |
| 6 Jun 2014 | INR | 28.7 | 33 | 28.2 | 31.95 | 31.95 | +3.85 (+13.70%) | 206,804 |
| 5 Jun 2014 | INR | 26.8 | 29.5 | 26.6 | 28.1 | 28.1 | +1.35 (+5.05%) | 143,365 |
| 4 Jun 2014 | INR | 26.35 | 27.4 | 26.2 | 26.75 | 26.75 | +0.8 (+3.08%) | 19,800 |
| 3 Jun 2014 | INR | 26.5 | 27.2 | 25.8 | 25.95 | 25.95 | -0.05 (-0.19%) | 24,555 |
| 2 Jun 2014 | INR | 26.05 | 26.35 | 25.5 | 26 | 26 | +0.65 (+2.56%) | 8,990 |
| 30 May 2014 | INR | 25 | 26.1 | 25 | 25.35 | 25.35 | -0.15 (-0.59%) | 7,904 |
| 29 May 2014 | INR | 26 | 26 | 25.05 | 25.5 | 25.5 | -1.2 (-4.49%) | 8,074 |
| 28 May 2014 | INR | 24.65 | 27.4 | 23.2 | 26.7 | 26.7 | +3.05 (+12.90%) | 78,522 |
| 27 May 2014 | INR | 24.95 | 24.95 | 22.9 | 23.65 | 23.65 | -0.35 (-1.46%) | 18,809 |
| 26 May 2014 | INR | 27.5 | 27.5 | 23.5 | 24 | 24 | -2.75 (-10.28%) | 76,114 |
| 23 May 2014 | INR | 28 | 28.65 | 26.35 | 26.75 | 26.75 | +0.3 (+1.13%) | 108,662 |
| 22 May 2014 | INR | 24 | 26.6 | 23 | 26.45 | 26.45 | +2.6 (+10.90%) | 114,221 |
| 21 May 2014 | INR | 23.65 | 23.9 | 22.9 | 23.85 | 23.85 | +0.6 (+2.58%) | 22,515 |
| 20 May 2014 | INR | 22.9 | 24.4 | 22.9 | 23.25 | 23.25 | +0.95 (+4.26%) | 18,434 |
| 19 May 2014 | INR | 20.45 | 22.65 | 20.45 | 22.3 | 22.3 | +1.85 (+9.05%) | 26,903 |
| 16 May 2014 | INR | 20.5 | 21.05 | 20.3 | 20.45 | 20.45 | -0.25 (-1.21%) | 17,826 |
| 15 May 2014 | INR | 20.8 | 21.8 | 20.6 | 20.7 | 20.7 | 0.0 (0.0%) | 25,667 |
| 14 May 2014 | INR | 20.5 | 21 | 20.5 | 20.7 | 20.7 | +0.35 (+1.72%) | 12,298 |
| 13 May 2014 | INR | 21.15 | 21.5 | 20.25 | 20.35 | 20.35 | -0.3 (-1.45%) | 11,344 |
| 12 May 2014 | INR | 21.15 | 21.55 | 20.4 | 20.65 | 20.65 | -0.45 (-2.13%) | 10,973 |
| 9 May 2014 | INR | 21.05 | 21.5 | 20.9 | 21.1 | 21.1 | +0.05 (+0.24%) | 4,745 |
| 8 May 2014 | INR | 21.15 | 21.15 | 21.05 | 21.05 | 21.05 | -0.3 (-1.41%) | 1,550 |
| 7 May 2014 | INR | 21.3 | 21.65 | 21.15 | 21.35 | 21.35 | -0.05 (-0.23%) | 7,762 |
| 6 May 2014 | INR | 21.6 | 21.95 | 21.35 | 21.4 | 21.4 | -0.25 (-1.15%) | 1,512 |
| 5 May 2014 | INR | 22 | 22.25 | 21.3 | 21.65 | 21.65 | +0.35 (+1.64%) | 3,358 |
| 2 May 2014 | INR | 21.7 | 22.1 | 21.2 | 21.3 | 21.3 | -0.15 (-0.70%) | 6,567 |
| 30 Apr 2014 | INR | 22.75 | 23 | 21.2 | 21.45 | 21.45 | -1.25 (-5.51%) | 24,942 |
