| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | INR | 20.5 | 20.5 | 19.6 | 20.15 | 20.15 | +0.55 (+2.81%) | 15,775 |
| 6 Jun 2014 | INR | 19.25 | 21.85 | 19.1 | 19.6 | 19.6 | -1.2 (-5.77%) | 7,686 |
| 5 Jun 2014 | INR | 18.8 | 21.35 | 18.8 | 20.8 | 20.8 | +1.35 (+6.94%) | 35,083 |
| 4 Jun 2014 | INR | 19 | 19.45 | 18 | 19.45 | 19.45 | +1.75 (+9.89%) | 11,481 |
| 3 Jun 2014 | INR | 17.15 | 18 | 17.15 | 17.7 | 17.7 | -0.8 (-4.32%) | 2,495 |
| 2 Jun 2014 | INR | 18 | 18.95 | 18 | 18.5 | 18.5 | +0.3 (+1.65%) | 2,919 |
| 30 May 2014 | INR | 18.2 | 18.5 | 18.2 | 18.2 | 18.2 | -0.22 (-1.19%) | 309 |
| 29 May 2014 | INR | 19.05 | 20.95 | 17.9 | 18.42 | 18.42 | -1.42 (-7.16%) | 10,053 |
| 28 May 2014 | INR | 18.5 | 20 | 18.5 | 19.84 | 19.84 | +0.84 (+4.42%) | 4,043 |
| 27 May 2014 | INR | 20.5 | 20.5 | 18.68 | 19 | 19 | -1.75 (-8.43%) | 4,921 |
| 26 May 2014 | INR | 24.35 | 24.81 | 20.31 | 20.75 | 20.75 | -1.81 (-8.02%) | 15,440 |
| 23 May 2014 | INR | 20.2 | 22.56 | 20.2 | 22.56 | 22.56 | +3.76 (+20.00%) | 16,299 |
| 22 May 2014 | INR | 19 | 19 | 16 | 18.8 | 18.8 | +1.83 (+10.78%) | 7,404 |
| 21 May 2014 | INR | 17 | 17.05 | 15.15 | 16.97 | 16.97 | +1.08 (+6.80%) | 7,417 |
| 20 May 2014 | INR | 16.99 | 16.99 | 14.9 | 15.89 | 15.89 | +1.33 (+9.13%) | 9,906 |
| 19 May 2014 | INR | 13.7 | 15.09 | 13.7 | 14.56 | 14.56 | +0.85 (+6.20%) | 8,403 |
| 16 May 2014 | INR | 13.51 | 14.95 | 13.51 | 13.71 | 13.71 | +0.2 (+1.48%) | 1,780 |
| 15 May 2014 | INR | 14 | 14.1 | 13.51 | 13.51 | 13.51 | -0.36 (-2.60%) | 3,850 |
| 14 May 2014 | INR | 13.23 | 14 | 13.23 | 13.87 | 13.87 | -0.34 (-2.39%) | 6,103 |
| 13 May 2014 | INR | 12.21 | 14.9 | 12.21 | 14.21 | 14.21 | -0.19 (-1.32%) | 2,331 |
| 12 May 2014 | INR | 14 | 15 | 14 | 14.4 | 14.4 | -0.2 (-1.37%) | 1,485 |
| 9 May 2014 | INR | 16.1 | 16.9 | 14.5 | 14.6 | 14.6 | -1.25 (-7.89%) | 2,415 |
| 8 May 2014 | INR | 14.9 | 16.19 | 14.8 | 15.85 | 15.85 | +1.59 (+11.15%) | 4,030 |
| 7 May 2014 | INR | 14.7 | 14.73 | 14 | 14.26 | 14.26 | +0.85 (+6.34%) | 2,275 |
| 6 May 2014 | INR | 12.81 | 14.08 | 12.66 | 13.41 | 13.41 | +0.61 (+4.77%) | 24,906 |
| 5 May 2014 | INR | 13 | 13.19 | 12.31 | 12.8 | 12.8 | +0.11 (+0.87%) | 557 |
| 2 May 2014 | INR | 12.16 | 13 | 12.16 | 12.69 | 12.69 | -0.26 (-2.01%) | 340 |
| 30 Apr 2014 | INR | 14.65 | 14.65 | 12.69 | 12.95 | 12.95 | -0.37 (-2.78%) | 2,119 |
| 29 Apr 2014 | INR | 11.85 | 13.45 | 11.85 | 13.32 | 13.32 | +0.54 (+4.23%) | 1,208 |
| 28 Apr 2014 | INR | 12.55 | 12.79 | 12.55 | 12.78 | 12.78 | -0.39 (-2.96%) | 2,101 |
