| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 19.5 | 19.9 | 17.55 | 18 | 18 | -1.1 (-5.76%) | 17,974 |
| 10 Jun 2014 | INR | 19.2 | 19.5 | 18.4 | 19.1 | 19.1 | -0.65 (-3.29%) | 15,540 |
| 9 Jun 2014 | INR | 19 | 20 | 18.6 | 19.75 | 19.75 | +0.4 (+2.07%) | 24,729 |
| 6 Jun 2014 | INR | 20.25 | 20.95 | 18.55 | 19.35 | 19.35 | -0.4 (-2.03%) | 28,644 |
| 5 Jun 2014 | INR | 18.1 | 21.4 | 17.7 | 19.75 | 19.75 | +1.9 (+10.64%) | 72,537 |
| 4 Jun 2014 | INR | 17.5 | 18.25 | 17.25 | 17.85 | 17.85 | +0.35 (+2%) | 15,946 |
| 3 Jun 2014 | INR | 19 | 19.2 | 17.2 | 17.5 | 17.5 | -0.65 (-3.58%) | 10,312 |
| 2 Jun 2014 | INR | 19.45 | 19.45 | 17.7 | 18.15 | 18.15 | +0.4 (+2.25%) | 14,206 |
| 30 May 2014 | INR | 18.05 | 18.6 | 17.5 | 17.75 | 17.75 | -0.75 (-4.05%) | 11,038 |
| 29 May 2014 | INR | 20 | 21 | 18.1 | 18.5 | 18.5 | -0.7 (-3.65%) | 28,674 |
| 28 May 2014 | INR | 16 | 19.2 | 16 | 19.2 | 19.2 | +3.2 (+20%) | 49,753 |
| 27 May 2014 | INR | 16.8 | 17.2 | 14.9 | 16 | 16 | -0.65 (-3.90%) | 17,374 |
| 26 May 2014 | INR | 18.4 | 19.3 | 16.5 | 16.65 | 16.65 | -1.7 (-9.26%) | 20,787 |
| 23 May 2014 | INR | 18.85 | 18.85 | 17.2 | 18.35 | 18.35 | +1.6 (+9.55%) | 36,896 |
| 22 May 2014 | INR | 16.7 | 17.25 | 16.3 | 16.75 | 16.75 | +0.7 (+4.36%) | 15,241 |
| 21 May 2014 | INR | 16.35 | 16.45 | 15.5 | 16.05 | 16.05 | +0.5 (+3.22%) | 35,796 |
| 20 May 2014 | INR | 15.15 | 16.4 | 15.15 | 15.55 | 15.55 | +0.45 (+2.98%) | 15,887 |
| 19 May 2014 | INR | 14.7 | 15.3 | 14.15 | 15.1 | 15.1 | +1.3 (+9.42%) | 9,907 |
| 16 May 2014 | INR | 14.05 | 14.85 | 13.55 | 13.8 | 13.8 | -0.7 (-4.83%) | 14,916 |
| 15 May 2014 | INR | 14.05 | 17.1 | 14.05 | 14.5 | 14.5 | +0.1 (+0.69%) | 6,314 |
| 14 May 2014 | INR | 13.75 | 14.9 | 13.2 | 14.4 | 14.4 | +0.3 (+2.13%) | 6,862 |
| 13 May 2014 | INR | 14 | 14.7 | 13.6 | 14.1 | 14.1 | +0.1 (+0.71%) | 4,420 |
| 12 May 2014 | INR | 14.25 | 14.4 | 13.35 | 14 | 14 | 0.0 (0.0%) | 9,131 |
| 9 May 2014 | INR | 14.15 | 14.5 | 13.6 | 14 | 14 | 0.0 (0.0%) | 4,339 |
| 8 May 2014 | INR | 14.4 | 14.45 | 13.5 | 14 | 14 | +0.05 (+0.36%) | 1,601 |
| 7 May 2014 | INR | 13.65 | 14 | 13.65 | 13.95 | 13.95 | +0.1 (+0.72%) | 2,520 |
| 6 May 2014 | INR | 14.4 | 14.8 | 13.3 | 13.85 | 13.85 | -0.55 (-3.82%) | 8,106 |
| 5 May 2014 | INR | 14.9 | 14.95 | 14.2 | 14.4 | 14.4 | -0.45 (-3.03%) | 4,269 |
| 2 May 2014 | INR | 14.75 | 15.1 | 14.15 | 14.85 | 14.85 | -0.05 (-0.34%) | 2,529 |
| 30 Apr 2014 | INR | 14.9 | 15.5 | 14.2 | 14.9 | 14.9 | -0.25 (-1.65%) | 8,777 |
