| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2014 | INR | 21.6 | 23.35 | 21.5 | 22.55 | 22.55 | -0.05 (-0.22%) | 5,502 |
| 5 Jun 2014 | INR | 23 | 23 | 21.3 | 22.6 | 22.6 | +0.25 (+1.12%) | 2,040 |
| 4 Jun 2014 | INR | 21.35 | 22.6 | 21.35 | 22.35 | 22.35 | +0.7 (+3.23%) | 2,450 |
| 3 Jun 2014 | INR | 20.75 | 21.65 | 20.75 | 21.65 | 21.65 | -0.1 (-0.46%) | 480 |
| 2 Jun 2014 | INR | 21.5 | 23 | 21.4 | 21.75 | 21.75 | -0.75 (-3.33%) | 15,636 |
| 30 May 2014 | INR | 23.45 | 23.6 | 22.15 | 22.5 | 22.5 | 0.0 (0.0%) | 4,633 |
| 29 May 2014 | INR | 22.6 | 22.6 | 20.5 | 22.5 | 22.5 | +0.95 (+4.41%) | 62,173 |
| 28 May 2014 | INR | 21.4 | 21.55 | 20 | 21.55 | 21.55 | +1 (+4.87%) | 11,533 |
| 27 May 2014 | INR | 19.45 | 20.55 | 18.65 | 20.55 | 20.55 | +0.95 (+4.85%) | 24,181 |
| 26 May 2014 | INR | 19.55 | 19.6 | 19.55 | 19.6 | 19.6 | +0.9 (+4.81%) | 4,538 |
| 23 May 2014 | INR | 18.55 | 19.65 | 18.4 | 18.7 | 18.7 | -0.05 (-0.27%) | 10,720 |
| 22 May 2014 | INR | 18.9 | 18.9 | 18.15 | 18.75 | 18.75 | +0.75 (+4.17%) | 12,196 |
| 21 May 2014 | INR | 18 | 18 | 17.2 | 18 | 18 | +0.85 (+4.96%) | 35,261 |
| 20 May 2014 | INR | 17 | 17.15 | 16.9 | 17.15 | 17.15 | +0.8 (+4.89%) | 5,142 |
| 19 May 2014 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | +0.75 (+4.81%) | 667 |
| 16 May 2014 | INR | 14.9 | 15.6 | 14.9 | 15.6 | 15.6 | +0.7 (+4.70%) | 6,276 |
| 15 May 2014 | INR | 15.2 | 15.3 | 14.45 | 14.9 | 14.9 | -0.3 (-1.97%) | 967 |
| 14 May 2014 | INR | 15.9 | 15.95 | 14.5 | 15.2 | 15.2 | 0.0 (0.0%) | 55,240 |
| 13 May 2014 | INR | 15.2 | 15.25 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 710 |
| 12 May 2014 | INR | 17.1 | 17.1 | 16 | 16 | 16 | -0.8 (-4.76%) | 1,551 |
| 9 May 2014 | INR | 16.75 | 16.8 | 16.75 | 16.8 | 16.8 | -0.55 (-3.17%) | 560 |
| 8 May 2014 | INR | 16.55 | 17.55 | 15.95 | 17.35 | 17.35 | +0.6 (+3.58%) | 3,942 |
| 7 May 2014 | INR | 17.85 | 17.85 | 16.65 | 16.75 | 16.75 | -0.35 (-2.05%) | 642 |
| 6 May 2014 | INR | 18.35 | 18.35 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 8,720 |
| 5 May 2014 | INR | 17.5 | 17.95 | 16.85 | 17.8 | 17.8 | +0.1 (+0.56%) | 8,405 |
| 2 May 2014 | INR | 17 | 17.95 | 17 | 17.7 | 17.7 | +0.6 (+3.51%) | 1,880 |
| 30 Apr 2014 | INR | 17.06 | 17.1 | 17.05 | 17.1 | 17.1 | -0.51 (-2.90%) | 810 |
| 29 Apr 2014 | INR | 16.9 | 17.61 | 16.6 | 17.61 | 17.61 | +0.83 (+4.95%) | 16,650 |
| 28 Apr 2014 | INR | 17 | 17 | 16.5 | 16.78 | 16.78 | -0.23 (-1.35%) | 2,066 |
| 25 Apr 2014 | INR | 17.05 | 17.1 | 16 | 17.01 | 17.01 | +0.66 (+4.04%) | 15,374 |
