| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 21.3 | 23.35 | 20.8 | 22.8 | 22.8 | +1.85 (+8.83%) | 349,115 |
| 16 Jun 2014 | INR | 21.3 | 21.4 | 20.1 | 20.95 | 20.95 | -0.3 (-1.41%) | 119,463 |
| 13 Jun 2014 | INR | 22.6 | 22.6 | 20.6 | 21.25 | 21.25 | -1 (-4.49%) | 110,442 |
| 12 Jun 2014 | INR | 22.85 | 23.45 | 21.6 | 22.25 | 22.25 | +0.05 (+0.23%) | 118,567 |
| 11 Jun 2014 | INR | 22.75 | 23.55 | 21.35 | 22.2 | 22.2 | -0.15 (-0.67%) | 137,103 |
| 10 Jun 2014 | INR | 23.3 | 23.3 | 21.45 | 22.35 | 22.35 | -0.5 (-2.19%) | 87,599 |
| 9 Jun 2014 | INR | 22.7 | 24.4 | 22 | 22.85 | 22.85 | +0.45 (+2.01%) | 370,997 |
| 6 Jun 2014 | INR | 22.65 | 22.75 | 22.15 | 22.4 | 22.4 | -0.05 (-0.22%) | 102,877 |
| 5 Jun 2014 | INR | 22.9 | 23 | 21.8 | 22.45 | 22.45 | -0.05 (-0.22%) | 202,291 |
| 4 Jun 2014 | INR | 21.6 | 23.4 | 21.05 | 22.5 | 22.5 | +1.9 (+9.22%) | 489,988 |
| 3 Jun 2014 | INR | 19.75 | 21 | 19.7 | 20.6 | 20.6 | +0.95 (+4.83%) | 171,277 |
| 2 Jun 2014 | INR | 20 | 20.05 | 19.3 | 19.65 | 19.65 | -0.15 (-0.76%) | 81,525 |
| 30 May 2014 | INR | 20.3 | 20.9 | 19.7 | 19.8 | 19.8 | -0.5 (-2.46%) | 71,833 |
| 29 May 2014 | INR | 20.9 | 21.6 | 19.9 | 20.3 | 20.3 | -0.6 (-2.87%) | 129,890 |
| 28 May 2014 | INR | 19.9 | 22.5 | 19.25 | 20.9 | 20.9 | +1.5 (+7.73%) | 265,772 |
| 27 May 2014 | INR | 20 | 20 | 17.1 | 19.4 | 19.4 | -0.15 (-0.77%) | 95,041 |
| 26 May 2014 | INR | 20.6 | 22.3 | 18.2 | 19.55 | 19.55 | -1.05 (-5.10%) | 242,296 |
| 23 May 2014 | INR | 21 | 21.85 | 19.6 | 20.6 | 20.6 | +0.1 (+0.49%) | 228,789 |
| 22 May 2014 | INR | 20.8 | 21.8 | 19.8 | 20.5 | 20.5 | -0.3 (-1.44%) | 218,035 |
| 21 May 2014 | INR | 19 | 22.5 | 18.65 | 20.8 | 20.8 | +1.9 (+10.05%) | 610,702 |
| 20 May 2014 | INR | 18.4 | 20.45 | 18.1 | 18.9 | 18.9 | +0.75 (+4.13%) | 289,274 |
| 19 May 2014 | INR | 17.1 | 18.5 | 17.05 | 18.15 | 18.15 | +1.8 (+11.01%) | 125,802 |
| 16 May 2014 | INR | 17.45 | 17.5 | 15.4 | 16.35 | 16.35 | -0.2 (-1.21%) | 187,238 |
| 15 May 2014 | INR | 16.25 | 17.85 | 15.85 | 16.55 | 16.55 | -0.65 (-3.78%) | 82,085 |
| 14 May 2014 | INR | 15.15 | 17.85 | 15.05 | 17.2 | 17.2 | +1.75 (+11.33%) | 155,844 |
| 13 May 2014 | INR | 15.05 | 15.75 | 14.9 | 15.45 | 15.45 | +0.4 (+2.66%) | 73,730 |
| 12 May 2014 | INR | 15.3 | 15.5 | 14.7 | 15.05 | 15.05 | -0.4 (-2.59%) | 107,635 |
| 9 May 2014 | INR | 15.3 | 15.5 | 15 | 15.45 | 15.45 | +0.25 (+1.64%) | 21,102 |
| 8 May 2014 | INR | 14.65 | 15.6 | 14.5 | 15.2 | 15.2 | +0.3 (+2.01%) | 57,868 |
| 7 May 2014 | INR | 14.95 | 14.95 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 2,558 |
