| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 26.25 | 27.8 | 26.2 | 27.1 | 27.1 | -0.45 (-1.63%) | 14,424 |
| 13 Jun 2014 | INR | 29.5 | 29.6 | 26.95 | 27.55 | 27.55 | -0.8 (-2.82%) | 27,571 |
| 12 Jun 2014 | INR | 28.45 | 28.45 | 26.6 | 28.35 | 28.35 | +1.25 (+4.61%) | 35,539 |
| 11 Jun 2014 | INR | 27.1 | 27.1 | 26.3 | 27.1 | 27.1 | +1.25 (+4.84%) | 15,833 |
| 10 Jun 2014 | INR | 25.85 | 25.85 | 23.85 | 25.85 | 25.85 | +1.2 (+4.87%) | 12,761 |
| 9 Jun 2014 | INR | 22.65 | 24.65 | 22.65 | 24.65 | 24.65 | +1.15 (+4.89%) | 11,538 |
| 6 Jun 2014 | INR | 24.75 | 24.75 | 22.65 | 23.5 | 23.5 | -0.1 (-0.42%) | 13,799 |
| 5 Jun 2014 | INR | 23.45 | 23.6 | 22.5 | 23.6 | 23.6 | +1.1 (+4.89%) | 4,389 |
| 4 Jun 2014 | INR | 24.2 | 24.25 | 22.1 | 22.5 | 22.5 | -0.6 (-2.60%) | 4,885 |
| 3 Jun 2014 | INR | 23.4 | 23.4 | 22.05 | 23.1 | 23.1 | +0.8 (+3.59%) | 17,369 |
| 2 Jun 2014 | INR | 22.3 | 22.3 | 20.25 | 22.3 | 22.3 | +1.05 (+4.94%) | 7,066 |
| 30 May 2014 | INR | 21.7 | 22 | 20.15 | 21.25 | 21.25 | +0.2 (+0.95%) | 8,720 |
| 29 May 2014 | INR | 20.7 | 21.65 | 20.65 | 21.05 | 21.05 | -0.65 (-3.00%) | 5,888 |
| 28 May 2014 | INR | 20.7 | 21.9 | 20.7 | 21.7 | 21.7 | 0.0 (0.0%) | 7,192 |
| 27 May 2014 | INR | 22.8 | 22.8 | 20.7 | 21.7 | 21.7 | -0.05 (-0.23%) | 11,150 |
| 26 May 2014 | INR | 21.9 | 21.9 | 20.9 | 21.75 | 21.75 | +0.85 (+4.07%) | 17,437 |
| 23 May 2014 | INR | 20.8 | 20.9 | 17.7 | 20.9 | 20.9 | +1.9 (+10%) | 17,867 |
| 22 May 2014 | INR | 18.6 | 20 | 17.75 | 19 | 19 | -0.35 (-1.81%) | 13,960 |
| 21 May 2014 | INR | 18.2 | 19.7 | 18.15 | 19.35 | 19.35 | +1.4 (+7.80%) | 10,091 |
| 20 May 2014 | INR | 16.45 | 18.2 | 16.4 | 17.95 | 17.95 | +1.4 (+8.46%) | 7,429 |
| 19 May 2014 | INR | 16.15 | 17.5 | 16.1 | 16.55 | 16.55 | +0.35 (+2.16%) | 6,714 |
| 16 May 2014 | INR | 16.05 | 17 | 16.05 | 16.2 | 16.2 | -0.4 (-2.41%) | 3,738 |
| 15 May 2014 | INR | 17.9 | 17.9 | 16.4 | 16.6 | 16.6 | -0.85 (-4.87%) | 2,140 |
| 14 May 2014 | INR | 17.05 | 18.3 | 17.05 | 17.45 | 17.45 | -0.25 (-1.41%) | 1,896 |
| 13 May 2014 | INR | 16.75 | 18.8 | 16.75 | 17.7 | 17.7 | +0.5 (+2.91%) | 5,645 |
| 12 May 2014 | INR | 17 | 17.55 | 16.6 | 17.2 | 17.2 | -0.45 (-2.55%) | 770 |
| 9 May 2014 | INR | 18.35 | 18.35 | 17.05 | 17.65 | 17.65 | +0.45 (+2.62%) | 2,262 |
| 8 May 2014 | INR | 17.35 | 17.45 | 17 | 17.2 | 17.2 | -0.45 (-2.55%) | 3,299 |
| 7 May 2014 | INR | 17.5 | 18.25 | 17.5 | 17.65 | 17.65 | -0.5 (-2.75%) | 4,280 |
| 6 May 2014 | INR | 17.5 | 18.2 | 16.65 | 18.15 | 18.15 | +0.8 (+4.61%) | 15,845 |
