| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 22.35 | 24.65 | 22.35 | 24.25 | 24.25 | +0.75 (+3.19%) | 2,214 |
| 16 Jun 2014 | INR | 24.05 | 24.05 | 22.95 | 23.5 | 23.5 | -0.6 (-2.49%) | 2,042 |
| 13 Jun 2014 | INR | 24.15 | 25.5 | 24.05 | 24.1 | 24.1 | -1.2 (-4.74%) | 4,269 |
| 12 Jun 2014 | INR | 24.55 | 26 | 24.55 | 25.3 | 25.3 | +0.1 (+0.40%) | 1,937 |
| 11 Jun 2014 | INR | 26.7 | 26.7 | 24.5 | 25.2 | 25.2 | -0.25 (-0.98%) | 6,366 |
| 10 Jun 2014 | INR | 25 | 25.5 | 24 | 25.45 | 25.45 | +0.45 (+1.80%) | 7,134 |
| 9 Jun 2014 | INR | 24.7 | 25 | 24.4 | 25 | 25 | -0.65 (-2.53%) | 12,532 |
| 6 Jun 2014 | INR | 27 | 27.05 | 25.65 | 25.65 | 25.65 | -1.3 (-4.82%) | 7,991 |
| 5 Jun 2014 | INR | 27.25 | 27.25 | 26.45 | 26.95 | 26.95 | +0.15 (+0.56%) | 13,965 |
| 4 Jun 2014 | INR | 26.4 | 27.25 | 26.1 | 26.8 | 26.8 | +0.4 (+1.52%) | 11,103 |
| 3 Jun 2014 | INR | 26.55 | 27.25 | 25.65 | 26.4 | 26.4 | -0.15 (-0.56%) | 7,265 |
| 2 Jun 2014 | INR | 26.5 | 27.45 | 26.05 | 26.55 | 26.55 | +0.75 (+2.91%) | 5,849 |
| 30 May 2014 | INR | 25.45 | 26.9 | 25.35 | 25.8 | 25.8 | +0.15 (+0.58%) | 2,499 |
| 29 May 2014 | INR | 26 | 28 | 25.55 | 25.65 | 25.65 | -1.55 (-5.70%) | 6,755 |
| 28 May 2014 | INR | 26.95 | 28 | 25.3 | 27.2 | 27.2 | +0.75 (+2.84%) | 20,272 |
| 27 May 2014 | INR | 27 | 27 | 24.55 | 26.45 | 26.45 | -0.8 (-2.94%) | 17,550 |
| 26 May 2014 | INR | 28.1 | 31.2 | 26.2 | 27.25 | 27.25 | -1.15 (-4.05%) | 57,111 |
| 23 May 2014 | INR | 24.5 | 28.95 | 24.05 | 28.4 | 28.4 | +3.65 (+14.75%) | 59,174 |
| 22 May 2014 | INR | 24.4 | 25.2 | 22.05 | 24.75 | 24.75 | +2.65 (+11.99%) | 49,311 |
| 21 May 2014 | INR | 21.9 | 22.8 | 20.55 | 22.1 | 22.1 | +1.3 (+6.25%) | 23,671 |
| 20 May 2014 | INR | 18.9 | 21.7 | 18.1 | 20.8 | 20.8 | +2.7 (+14.92%) | 30,323 |
| 19 May 2014 | INR | 16.9 | 18.5 | 16.9 | 18.1 | 18.1 | +1.1 (+6.47%) | 9,962 |
| 16 May 2014 | INR | 17.1 | 18 | 16.8 | 17 | 17 | -0.45 (-2.58%) | 13,361 |
| 15 May 2014 | INR | 17.3 | 17.75 | 17.15 | 17.45 | 17.45 | 0.0 (0.0%) | 6,215 |
| 14 May 2014 | INR | 17.5 | 17.95 | 17.25 | 17.45 | 17.45 | 0.0 (0.0%) | 15,473 |
| 13 May 2014 | INR | 17.1 | 17.95 | 17.1 | 17.45 | 17.45 | +0.15 (+0.87%) | 7,882 |
| 12 May 2014 | INR | 17.65 | 17.65 | 17.1 | 17.3 | 17.3 | -0.45 (-2.54%) | 3,315 |
| 9 May 2014 | INR | 17.2 | 18.2 | 17.1 | 17.75 | 17.75 | +0.55 (+3.20%) | 3,369 |
| 8 May 2014 | INR | 18.5 | 18.5 | 16.8 | 17.2 | 17.2 | +0.3 (+1.78%) | 3,452 |
| 7 May 2014 | INR | 17.6 | 17.9 | 16.8 | 16.9 | 16.9 | -0.65 (-3.70%) | 1,293 |
