| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 24.55 | 25.9 | 24.1 | 24.5 | 24.5 | -0.3 (-1.21%) | 163,279 |
| 16 Jun 2014 | INR | 25.55 | 26 | 24.65 | 24.8 | 24.8 | -1.1 (-4.25%) | 180,299 |
| 13 Jun 2014 | INR | 27.9 | 28 | 25.9 | 25.9 | 25.9 | -1.35 (-4.95%) | 140,321 |
| 12 Jun 2014 | INR | 26.85 | 27.6 | 26.3 | 27.25 | 27.25 | +0.45 (+1.68%) | 189,236 |
| 11 Jun 2014 | INR | 27.65 | 28.15 | 26.6 | 26.8 | 26.8 | -0.35 (-1.29%) | 259,102 |
| 10 Jun 2014 | INR | 28.15 | 28.75 | 26.75 | 27.15 | 27.15 | -1 (-3.55%) | 226,252 |
| 9 Jun 2014 | INR | 26.15 | 28.8 | 26.15 | 28.15 | 28.15 | +0.65 (+2.36%) | 557,099 |
| 6 Jun 2014 | INR | 29.45 | 29.65 | 27.5 | 27.5 | 27.5 | -1.4 (-4.84%) | 276,517 |
| 5 Jun 2014 | INR | 29.8 | 30 | 28.55 | 28.9 | 28.9 | -0.85 (-2.86%) | 540,889 |
| 4 Jun 2014 | INR | 29.3 | 30.3 | 28.7 | 29.75 | 29.75 | +0.65 (+2.23%) | 637,929 |
| 3 Jun 2014 | INR | 30.45 | 30.45 | 28.8 | 29.1 | 29.1 | -0.75 (-2.51%) | 377,440 |
| 2 Jun 2014 | INR | 30.2 | 30.9 | 29.65 | 29.85 | 29.85 | +0.05 (+0.17%) | 492,577 |
| 30 May 2014 | INR | 31.3 | 31.85 | 29.5 | 29.8 | 29.8 | +0.55 (+1.88%) | 2,296,767 |
| 29 May 2014 | INR | 27.65 | 29.9 | 26.25 | 29.25 | 29.25 | +1.6 (+5.79%) | 809,752 |
| 28 May 2014 | INR | 26.9 | 28.2 | 26.2 | 27.65 | 27.65 | +1.25 (+4.73%) | 294,912 |
| 27 May 2014 | INR | 27.1 | 27.5 | 25 | 26.4 | 26.4 | -0.9 (-3.30%) | 504,829 |
| 26 May 2014 | INR | 29.9 | 30.9 | 26.75 | 27.3 | 27.3 | -2.4 (-8.08%) | 881,793 |
| 23 May 2014 | INR | 32 | 32 | 28.8 | 29.7 | 29.7 | -1.1 (-3.57%) | 1,015,625 |
| 22 May 2014 | INR | 30.4 | 32.1 | 29.1 | 30.8 | 30.8 | +0.35 (+1.15%) | 900,720 |
| 21 May 2014 | INR | 27.2 | 31.7 | 27.1 | 30.45 | 30.45 | +3.7 (+13.83%) | 2,174,696 |
| 20 May 2014 | INR | 29 | 29 | 25.35 | 26.75 | 26.75 | -1 (-3.60%) | 1,282,542 |
| 19 May 2014 | INR | 23.7 | 27.8 | 23.7 | 27.75 | 27.75 | +4.55 (+19.61%) | 1,855,129 |
| 16 May 2014 | INR | 22.75 | 23.5 | 22 | 23.2 | 23.2 | +1 (+4.50%) | 1,240,711 |
| 15 May 2014 | INR | 21.15 | 22.65 | 20.35 | 22.2 | 22.2 | +0.8 (+3.74%) | 1,672,184 |
| 14 May 2014 | INR | 21.3 | 22 | 20.9 | 21.4 | 21.4 | +0.4 (+1.90%) | 439,813 |
| 13 May 2014 | INR | 20.25 | 21.35 | 20.2 | 21 | 21 | +1.15 (+5.79%) | 729,251 |
| 12 May 2014 | INR | 20.4 | 20.55 | 19.6 | 19.85 | 19.85 | -0.3 (-1.49%) | 316,299 |
| 9 May 2014 | INR | 20.2 | 20.65 | 19.65 | 20.15 | 20.15 | -0.05 (-0.25%) | 417,751 |
| 8 May 2014 | INR | 20 | 20.45 | 19.9 | 20.2 | 20.2 | +0.3 (+1.51%) | 372,918 |
| 7 May 2014 | INR | 18.75 | 20.25 | 18.3 | 19.9 | 19.9 | +1.55 (+8.45%) | 906,181 |
