| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 24.5 | 26.2 | 24.5 | 26.15 | 26.15 | +1.1 (+4.39%) | 16,275 |
| 9 Jun 2014 | INR | 23.7 | 25.1 | 23.7 | 25.05 | 25.05 | +1.1 (+4.59%) | 19,290 |
| 6 Jun 2014 | INR | 25.1 | 25.1 | 23.35 | 23.95 | 23.95 | 0.0 (0.0%) | 15,190 |
| 5 Jun 2014 | INR | 23.9 | 23.95 | 22.55 | 23.95 | 23.95 | +1.1 (+4.81%) | 10,018 |
| 4 Jun 2014 | INR | 24 | 24 | 22.75 | 22.85 | 22.85 | -0.95 (-3.99%) | 14,690 |
| 3 Jun 2014 | INR | 24.1 | 24.75 | 23.2 | 23.8 | 23.8 | -0.55 (-2.26%) | 8,481 |
| 2 Jun 2014 | INR | 25.9 | 25.9 | 23.9 | 24.35 | 24.35 | -0.75 (-2.99%) | 8,256 |
| 30 May 2014 | INR | 25.1 | 25.1 | 24.2 | 25.1 | 25.1 | +1.15 (+4.80%) | 19,318 |
| 29 May 2014 | INR | 23.9 | 23.95 | 23.9 | 23.95 | 23.95 | +1.1 (+4.81%) | 3,258 |
| 28 May 2014 | INR | 22.6 | 22.85 | 21.55 | 22.85 | 22.85 | +1.05 (+4.82%) | 13,120 |
| 27 May 2014 | INR | 22.65 | 23.55 | 21.55 | 21.8 | 21.8 | -0.85 (-3.75%) | 10,970 |
| 26 May 2014 | INR | 23.65 | 23.65 | 21.45 | 22.65 | 22.65 | +0.1 (+0.44%) | 33,550 |
| 23 May 2014 | INR | 21.6 | 22.55 | 21.6 | 22.55 | 22.55 | +1.05 (+4.88%) | 3,240 |
| 22 May 2014 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1 (+4.88%) | 816 |
| 21 May 2014 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | +0.95 (+4.86%) | 2,274 |
| 20 May 2014 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | +0.9 (+4.83%) | 730 |
| 19 May 2014 | INR | 18.65 | 18.7 | 17.5 | 18.65 | 18.65 | +0.8 (+4.48%) | 6,100 |
| 16 May 2014 | INR | 17.85 | 17.85 | 17.05 | 17.85 | 17.85 | +0.85 (+5%) | 15,628 |
| 15 May 2014 | INR | 17 | 17 | 17 | 17 | 17 | +0.8 (+4.94%) | 1,540 |
| 14 May 2014 | INR | 16 | 16.2 | 16 | 16.2 | 16.2 | +0.75 (+4.85%) | 2,457 |
| 13 May 2014 | INR | 15.9 | 17.05 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 33,838 |
| 12 May 2014 | INR | 16.95 | 16.95 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 19,720 |
| 9 May 2014 | INR | 17.2 | 18.9 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 22,555 |
| 8 May 2014 | INR | 18.15 | 18.4 | 17.95 | 18 | 18 | -0.85 (-4.51%) | 4,684 |
| 7 May 2014 | INR | 20 | 20 | 18.85 | 18.85 | 18.85 | -0.95 (-4.80%) | 23,788 |
| 6 May 2014 | INR | 19.8 | 21 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 40,730 |
| 5 May 2014 | INR | 21.85 | 21.85 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 30,312 |
| 2 May 2014 | INR | 22 | 22.95 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 27,373 |
| 30 Apr 2014 | INR | 25.3 | 25.3 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 8,614 |
| 29 Apr 2014 | INR | 25.3 | 26 | 24.15 | 24.15 | 24.15 | -1.25 (-4.92%) | 33,597 |
