| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2014 | INR | 23.55 | 25.45 | 23.55 | 24.95 | 24.95 | +0.6 (+2.46%) | 86,087 |
| 30 May 2014 | INR | 23.05 | 25.1 | 23.05 | 24.35 | 24.35 | -1.25 (-4.88%) | 276,774 |
| 29 May 2014 | INR | 28.5 | 28.5 | 25.6 | 25.6 | 25.6 | -2.8 (-9.86%) | 207,632 |
| 28 May 2014 | INR | 27.5 | 28.6 | 26.7 | 28.4 | 28.4 | +0.95 (+3.46%) | 90,281 |
| 27 May 2014 | INR | 28.35 | 28.35 | 26.1 | 27.45 | 27.45 | -1.5 (-5.18%) | 106,131 |
| 26 May 2014 | INR | 29.4 | 31.05 | 27.65 | 28.95 | 28.95 | +0.7 (+2.48%) | 580,766 |
| 23 May 2014 | INR | 29.1 | 29.8 | 27.8 | 28.25 | 28.25 | -0.9 (-3.09%) | 248,591 |
| 22 May 2014 | INR | 26.8 | 30.35 | 25.65 | 29.15 | 29.15 | +3.85 (+15.22%) | 410,489 |
| 21 May 2014 | INR | 25.4 | 26.45 | 24.45 | 25.3 | 25.3 | +0.7 (+2.85%) | 191,338 |
| 20 May 2014 | INR | 23.9 | 25 | 23.4 | 24.6 | 24.6 | +1.65 (+7.19%) | 240,439 |
| 19 May 2014 | INR | 22 | 23.8 | 20.65 | 22.95 | 22.95 | +2.6 (+12.78%) | 349,431 |
| 16 May 2014 | INR | 20.25 | 21.55 | 19.15 | 20.35 | 20.35 | +0.25 (+1.24%) | 121,918 |
| 15 May 2014 | INR | 21.45 | 22 | 20 | 20.1 | 20.1 | -1.1 (-5.19%) | 77,542 |
| 14 May 2014 | INR | 19.45 | 21.7 | 18.95 | 21.2 | 21.2 | +1.95 (+10.13%) | 216,210 |
| 13 May 2014 | INR | 19 | 19.55 | 19 | 19.25 | 19.25 | +0.3 (+1.58%) | 31,423 |
| 12 May 2014 | INR | 18.7 | 19.65 | 18.7 | 18.95 | 18.95 | -0.05 (-0.26%) | 27,716 |
| 9 May 2014 | INR | 18.8 | 19.15 | 18.25 | 19 | 19 | +0.75 (+4.11%) | 17,472 |
| 8 May 2014 | INR | 18.8 | 19.45 | 18 | 18.25 | 18.25 | -0.55 (-2.93%) | 21,423 |
| 7 May 2014 | INR | 19.05 | 19.2 | 18.6 | 18.8 | 18.8 | -0.25 (-1.31%) | 10,034 |
| 6 May 2014 | INR | 18.8 | 19.25 | 18.65 | 19.05 | 19.05 | -0.05 (-0.26%) | 10,366 |
| 5 May 2014 | INR | 19 | 19.3 | 18.55 | 19.1 | 19.1 | +0.1 (+0.53%) | 23,008 |
| 2 May 2014 | INR | 19.25 | 19.25 | 18.65 | 19 | 19 | +0.15 (+0.80%) | 16,372 |
| 30 Apr 2014 | INR | 19.1 | 19.7 | 18.5 | 18.85 | 18.85 | -0.15 (-0.79%) | 33,189 |
| 29 Apr 2014 | INR | 19.1 | 19.7 | 18.8 | 19 | 19 | -0.45 (-2.31%) | 32,899 |
| 28 Apr 2014 | INR | 19.9 | 19.95 | 19.3 | 19.45 | 19.45 | -0.1 (-0.51%) | 22,294 |
| 25 Apr 2014 | INR | 19.8 | 21 | 19.35 | 19.55 | 19.55 | -0.2 (-1.01%) | 51,253 |
| 23 Apr 2014 | INR | 20.45 | 20.85 | 19.5 | 19.75 | 19.75 | -0.6 (-2.95%) | 43,871 |
| 22 Apr 2014 | INR | 21.4 | 21.4 | 20.25 | 20.35 | 20.35 | -0.55 (-2.63%) | 49,978 |
| 21 Apr 2014 | INR | 20.6 | 21.35 | 20.55 | 20.9 | 20.9 | +0.3 (+1.46%) | 31,354 |
| 17 Apr 2014 | INR | 20.05 | 21.5 | 19.85 | 20.6 | 20.6 | +0.8 (+4.04%) | 88,900 |
