| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 18.2 | 18.55 | 17 | 17.7 | 17.7 | 0.0 (0.0%) | 156,682 |
| 16 Jun 2014 | INR | 18.4 | 18.4 | 17.5 | 17.7 | 17.7 | -0.7 (-3.80%) | 71,564 |
| 13 Jun 2014 | INR | 19.5 | 19.7 | 18.1 | 18.4 | 18.4 | -0.65 (-3.41%) | 140,583 |
| 12 Jun 2014 | INR | 20.1 | 20.1 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 97,501 |
| 11 Jun 2014 | INR | 18.8 | 20.35 | 18.6 | 20.05 | 20.05 | +0.65 (+3.35%) | 318,425 |
| 10 Jun 2014 | INR | 20.15 | 20.5 | 19 | 19.4 | 19.4 | -0.15 (-0.77%) | 284,571 |
| 9 Jun 2014 | INR | 19.5 | 19.8 | 18 | 19.55 | 19.55 | +0.65 (+3.44%) | 361,039 |
| 6 Jun 2014 | INR | 19.1 | 19.6 | 18.15 | 18.9 | 18.9 | -0.05 (-0.26%) | 144,852 |
| 5 Jun 2014 | INR | 19.2 | 19.7 | 18.75 | 18.95 | 18.95 | -0.25 (-1.30%) | 130,295 |
| 4 Jun 2014 | INR | 19.75 | 19.9 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 211,738 |
| 3 Jun 2014 | INR | 18.9 | 19.15 | 18.05 | 19.15 | 19.15 | +0.9 (+4.93%) | 390,643 |
| 2 Jun 2014 | INR | 18.2 | 18.25 | 17.75 | 18.25 | 18.25 | +0.85 (+4.89%) | 100,390 |
| 30 May 2014 | INR | 16.6 | 17.4 | 16.15 | 17.4 | 17.4 | +0.8 (+4.82%) | 114,098 |
| 29 May 2014 | INR | 16.95 | 17.05 | 16.25 | 16.6 | 16.6 | -0.4 (-2.35%) | 199,111 |
| 28 May 2014 | INR | 17.15 | 17.7 | 17 | 17 | 17 | -0.85 (-4.76%) | 350,952 |
| 27 May 2014 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 21,416 |
| 26 May 2014 | INR | 20.65 | 20.65 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 643,302 |
| 23 May 2014 | INR | 19.4 | 19.7 | 19.4 | 19.7 | 19.7 | +0.9 (+4.79%) | 254,255 |
| 22 May 2014 | INR | 16.9 | 18.9 | 16.9 | 18.8 | 18.8 | +1.6 (+9.30%) | 392,863 |
| 21 May 2014 | INR | 17 | 18.35 | 16.1 | 17.2 | 17.2 | +0.25 (+1.47%) | 191,136 |
| 20 May 2014 | INR | 15.6 | 16.95 | 15.6 | 16.95 | 16.95 | +1.5 (+9.71%) | 376,184 |
| 19 May 2014 | INR | 14.5 | 15.45 | 14 | 15.45 | 15.45 | +1.4 (+9.96%) | 170,404 |
| 16 May 2014 | INR | 13.9 | 15.05 | 13.9 | 14.05 | 14.05 | 0.0 (0.0%) | 93,575 |
| 15 May 2014 | INR | 14.5 | 14.95 | 13.95 | 14.05 | 14.05 | -0.55 (-3.77%) | 92,910 |
| 14 May 2014 | INR | 14.2 | 14.75 | 14 | 14.6 | 14.6 | +0.25 (+1.74%) | 75,577 |
| 13 May 2014 | INR | 14.3 | 14.7 | 14.2 | 14.35 | 14.35 | -0.05 (-0.35%) | 114,558 |
| 12 May 2014 | INR | 14.3 | 15 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 147,986 |
| 9 May 2014 | INR | 14.05 | 14.6 | 14.05 | 14.4 | 14.4 | +0.1 (+0.70%) | 93,821 |
| 8 May 2014 | INR | 14.35 | 14.55 | 14 | 14.3 | 14.3 | -0.05 (-0.35%) | 65,805 |
| 7 May 2014 | INR | 14.9 | 14.9 | 14.05 | 14.35 | 14.35 | -0.2 (-1.37%) | 135,303 |
