| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2014 | INR | 19 | 20.5 | 19 | 20.2 | 20.2 | +1.15 (+6.04%) | 840,602 |
| 30 Jun 2014 | INR | 20 | 20 | 19 | 19.05 | 19.05 | -0.9 (-4.51%) | 641,918 |
| 27 Jun 2014 | INR | 19 | 20.5 | 19 | 19.95 | 19.95 | +0.45 (+2.31%) | 907,375 |
| 26 Jun 2014 | INR | 19 | 19.6 | 18.65 | 19.5 | 19.5 | 0.0 (0.0%) | 386,491 |
| 25 Jun 2014 | INR | 19 | 19.5 | 18.5 | 19.5 | 19.5 | +0.15 (+0.78%) | 360,332 |
| 24 Jun 2014 | INR | 15.75 | 19.5 | 15.75 | 19.35 | 19.35 | +0.35 (+1.84%) | 112,616 |
| 23 Jun 2014 | INR | 21.7 | 21.7 | 17 | 19 | 19 | +0.6 (+3.26%) | 307,152 |
| 20 Jun 2014 | INR | 20.7 | 20.7 | 18.05 | 18.4 | 18.4 | 0.0 (0.0%) | 6,722 |
| 19 Jun 2014 | INR | 18.75 | 19.9 | 18.05 | 18.4 | 18.4 | -0.3 (-1.60%) | 54,440 |
| 18 Jun 2014 | INR | 18.2 | 20.1 | 18.05 | 18.7 | 18.7 | +0.05 (+0.27%) | 9,206 |
| 17 Jun 2014 | INR | 21.9 | 21.9 | 18 | 18.65 | 18.65 | -0.85 (-4.36%) | 177,329 |
| 16 Jun 2014 | INR | 17.5 | 20.8 | 17.5 | 19.5 | 19.5 | +1.5 (+8.33%) | 231,691 |
| 13 Jun 2014 | INR | 18.2 | 19.2 | 18 | 18 | 18 | -1.25 (-6.49%) | 143,697 |
| 12 Jun 2014 | INR | 18.55 | 19.8 | 18.55 | 19.25 | 19.25 | +0.25 (+1.32%) | 566,800 |
| 11 Jun 2014 | INR | 18.5 | 19.9 | 17.9 | 19 | 19 | 0.0 (0.0%) | 663,917 |
| 10 Jun 2014 | INR | 18.6 | 19.95 | 17.15 | 19 | 19 | 0.0 (0.0%) | 306,852 |
| 9 Jun 2014 | INR | 16.4 | 19.4 | 16.4 | 19 | 19 | +0.1 (+0.53%) | 115,535 |
| 6 Jun 2014 | INR | 19 | 19 | 18 | 18.9 | 18.9 | +0.4 (+2.16%) | 15,602 |
| 5 Jun 2014 | INR | 18.2 | 18.8 | 17.4 | 18.5 | 18.5 | 0.0 (0.0%) | 434,543 |
| 4 Jun 2014 | INR | 17.25 | 18.7 | 17.25 | 18.5 | 18.5 | +0.25 (+1.37%) | 609,966 |
| 3 Jun 2014 | INR | 17.1 | 18.95 | 17.1 | 18.25 | 18.25 | +0.75 (+4.29%) | 314,626 |
| 2 Jun 2014 | INR | 16.1 | 18 | 16.1 | 17.5 | 17.5 | +0.5 (+2.94%) | 402,303 |
| 30 May 2014 | INR | 17.1 | 17.6 | 17 | 17 | 17 | -0.1 (-0.58%) | 289,733 |
| 29 May 2014 | INR | 17.1 | 17.65 | 16.8 | 17.1 | 17.1 | -0.35 (-2.01%) | 292,390 |
| 28 May 2014 | INR | 17.15 | 17.65 | 17.15 | 17.45 | 17.45 | -0.05 (-0.29%) | 296,090 |
| 27 May 2014 | INR | 17.1 | 17.7 | 17 | 17.5 | 17.5 | +0.45 (+2.64%) | 640,201 |
| 26 May 2014 | INR | 17.35 | 17.5 | 16.05 | 17.05 | 17.05 | -0.05 (-0.29%) | 519,308 |
| 23 May 2014 | INR | 16.5 | 17.4 | 15.2 | 17.1 | 17.1 | +0.2 (+1.18%) | 591,739 |
| 22 May 2014 | INR | 16.5 | 17.4 | 16.5 | 16.9 | 16.9 | -0.1 (-0.59%) | 7,028 |
| 21 May 2014 | INR | 17.05 | 17.1 | 16.5 | 17 | 17 | -0.1 (-0.58%) | 658,179 |
