| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 18.55 | 19.8 | 18 | 18.25 | 18.25 | -0.55 (-2.93%) | 30,896 |
| 10 Jun 2014 | INR | 19.4 | 19.4 | 18 | 18.8 | 18.8 | -0.15 (-0.79%) | 22,497 |
| 9 Jun 2014 | INR | 18.4 | 19.45 | 18.2 | 18.95 | 18.95 | +0.9 (+4.99%) | 34,571 |
| 6 Jun 2014 | INR | 18.7 | 18.8 | 17.6 | 18.05 | 18.05 | -0.6 (-3.22%) | 28,219 |
| 5 Jun 2014 | INR | 18.2 | 19.2 | 17.7 | 18.65 | 18.65 | +0.8 (+4.48%) | 26,767 |
| 4 Jun 2014 | INR | 17.05 | 18.25 | 16.9 | 17.85 | 17.85 | +0.95 (+5.62%) | 16,144 |
| 3 Jun 2014 | INR | 17 | 17 | 16.6 | 16.9 | 16.9 | -0.3 (-1.74%) | 11,447 |
| 2 Jun 2014 | INR | 17.15 | 17.65 | 16.65 | 17.2 | 17.2 | +0.56 (+3.37%) | 17,450 |
| 30 May 2014 | INR | 16.51 | 17.23 | 16.45 | 16.64 | 16.64 | -0.23 (-1.36%) | 11,405 |
| 29 May 2014 | INR | 17.3 | 17.64 | 16.78 | 16.87 | 16.87 | -0.19 (-1.11%) | 29,649 |
| 28 May 2014 | INR | 17.46 | 17.46 | 16.4 | 17.06 | 17.06 | -0.4 (-2.29%) | 32,682 |
| 27 May 2014 | INR | 16.85 | 17.6 | 16.5 | 17.46 | 17.46 | +0.24 (+1.39%) | 18,932 |
| 26 May 2014 | INR | 19 | 20 | 16.5 | 17.22 | 17.22 | -0.96 (-5.28%) | 45,894 |
| 23 May 2014 | INR | 18 | 18.99 | 17.5 | 18.18 | 18.18 | +1.12 (+6.57%) | 74,522 |
| 22 May 2014 | INR | 16.2 | 17.6 | 16.1 | 17.06 | 17.06 | +0.79 (+4.86%) | 42,974 |
| 21 May 2014 | INR | 16.25 | 16.5 | 15.75 | 16.27 | 16.27 | +0.05 (+0.31%) | 11,709 |
| 20 May 2014 | INR | 15 | 16.5 | 15 | 16.22 | 16.22 | +1.5 (+10.19%) | 49,245 |
| 19 May 2014 | INR | 13.19 | 14.95 | 12.63 | 14.72 | 14.72 | +1.6 (+12.20%) | 26,536 |
| 16 May 2014 | INR | 13.2 | 13.5 | 13.05 | 13.12 | 13.12 | +0.05 (+0.38%) | 5,329 |
| 15 May 2014 | INR | 13.75 | 14.1 | 12.86 | 13.07 | 13.07 | -0.91 (-6.51%) | 8,319 |
| 14 May 2014 | INR | 14.36 | 14.38 | 13.61 | 13.98 | 13.98 | +0.34 (+2.49%) | 3,796 |
| 13 May 2014 | INR | 12.99 | 14.3 | 12.81 | 13.64 | 13.64 | +0.67 (+5.17%) | 82,514 |
| 12 May 2014 | INR | 12.6 | 13.15 | 12.6 | 12.97 | 12.97 | -0.21 (-1.59%) | 23,421 |
| 9 May 2014 | INR | 13.97 | 14 | 13 | 13.18 | 13.18 | -0.37 (-2.73%) | 36,690 |
| 8 May 2014 | INR | 14.2 | 14.2 | 13.4 | 13.55 | 13.55 | -0.74 (-5.18%) | 11,022 |
| 7 May 2014 | INR | 14.5 | 14.5 | 14.05 | 14.29 | 14.29 | +0.03 (+0.21%) | 9,234 |
| 6 May 2014 | INR | 15.6 | 15.65 | 14.26 | 14.26 | 14.26 | -0.2 (-1.38%) | 14,764 |
| 5 May 2014 | INR | 14.61 | 14.87 | 14.45 | 14.46 | 14.46 | -0.16 (-1.09%) | 12,766 |
| 2 May 2014 | INR | 14.41 | 14.88 | 14.41 | 14.62 | 14.62 | 0.0 (0.0%) | 17,573 |
| 30 Apr 2014 | INR | 14.57 | 15.35 | 14.57 | 14.62 | 14.62 | -0.28 (-1.88%) | 13,144 |
