| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2014 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | +1.45 (+4.97%) | 32,400 |
| 6 Jun 2014 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | +1.35 (+4.85%) | 61,550 |
| 5 Jun 2014 | INR | 27.85 | 27.85 | 27.5 | 27.85 | 27.85 | +1.3 (+4.90%) | 39,402 |
| 4 Jun 2014 | INR | 26.5 | 26.55 | 25 | 26.55 | 26.55 | +1.25 (+4.94%) | 185,683 |
| 3 Jun 2014 | INR | 27.3 | 27.3 | 24.7 | 25.3 | 25.3 | -0.7 (-2.69%) | 212,272 |
| 2 Jun 2014 | INR | 27.3 | 27.3 | 24.7 | 26 | 26 | 0.0 (0.0%) | 165,796 |
| 30 May 2014 | INR | 26 | 26 | 25.25 | 26 | 26 | +1.2 (+4.84%) | 75,084 |
| 29 May 2014 | INR | 24.95 | 24.95 | 24 | 24.8 | 24.8 | +1 (+4.20%) | 36,231 |
| 28 May 2014 | INR | 23.95 | 23.95 | 22.5 | 23.8 | 23.8 | +0.95 (+4.16%) | 105,135 |
| 27 May 2014 | INR | 22.95 | 22.95 | 21.3 | 22.85 | 22.85 | +0.95 (+4.34%) | 261,921 |
| 26 May 2014 | INR | 21 | 21.95 | 20.1 | 21.9 | 21.9 | +0.95 (+4.53%) | 88,589 |
| 23 May 2014 | INR | 20.5 | 21 | 19.2 | 20.95 | 20.95 | +0.95 (+4.75%) | 23,801 |
| 22 May 2014 | INR | 20.5 | 20.5 | 19.4 | 20 | 20 | -0.05 (-0.25%) | 13,831 |
| 21 May 2014 | INR | 21.3 | 21.3 | 19.9 | 20.05 | 20.05 | -0.85 (-4.07%) | 37,858 |
| 20 May 2014 | INR | 22.25 | 22.25 | 20.7 | 20.9 | 20.9 | -0.8 (-3.69%) | 85,705 |
| 19 May 2014 | INR | 22.3 | 22.3 | 20.75 | 21.7 | 21.7 | +0.2 (+0.93%) | 17,726 |
| 16 May 2014 | INR | 22.4 | 22.4 | 21.4 | 21.5 | 21.5 | +0.05 (+0.23%) | 25,120 |
| 15 May 2014 | INR | 22.25 | 22.25 | 20.45 | 21.45 | 21.45 | +0.2 (+0.94%) | 64,801 |
| 14 May 2014 | INR | 21.45 | 21.45 | 19.45 | 21.25 | 21.25 | +0.8 (+3.91%) | 52,500 |
| 13 May 2014 | INR | 20.5 | 20.5 | 18.9 | 20.45 | 20.45 | +0.9 (+4.60%) | 50,569 |
| 12 May 2014 | INR | 19.55 | 19.55 | 18.5 | 19.55 | 19.55 | +0.9 (+4.83%) | 78,739 |
| 9 May 2014 | INR | 18.9 | 18.9 | 17.1 | 18.65 | 18.65 | +0.65 (+3.61%) | 35,107 |
| 8 May 2014 | INR | 16.3 | 18 | 16.3 | 18 | 18 | +0.85 (+4.96%) | 122,907 |
| 7 May 2014 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 30,100 |
| 6 May 2014 | INR | 19.5 | 19.5 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 5,015 |
| 5 May 2014 | INR | 20.7 | 20.7 | 19 | 19 | 19 | -0.95 (-4.76%) | 10,769 |
| 2 May 2014 | INR | 21.75 | 21.75 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 38,621 |
| 30 Apr 2014 | INR | 22.1 | 22.1 | 20.2 | 21 | 21 | -0.25 (-1.18%) | 13,799 |
| 29 Apr 2014 | INR | 21.8 | 21.8 | 20 | 21.25 | 21.25 | +0.4 (+1.92%) | 17,890 |
| 28 Apr 2014 | INR | 22 | 22 | 20 | 20.85 | 20.85 | -0.15 (-0.71%) | 113,984 |
