| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2014 | INR | 15.3 | 15.5 | 14.65 | 15 | 15 | -0.3 (-1.96%) | 65,606 |
| 3 Jul 2014 | INR | 15.3 | 15.35 | 14.7 | 15.3 | 15.3 | +0.46 (+3.10%) | 32,983 |
| 2 Jul 2014 | INR | 14.9 | 15.47 | 14.16 | 14.84 | 14.84 | -0.06 (-0.40%) | 80,560 |
| 1 Jul 2014 | INR | 14.75 | 15.1 | 14.6 | 14.9 | 14.9 | 0.0 (0.0%) | 988 |
| 30 Jun 2014 | INR | 14.8 | 14.9 | 14.5 | 14.9 | 14.9 | +0.7 (+4.93%) | 57,372 |
| 27 Jun 2014 | INR | 14.7 | 14.85 | 13.75 | 14.2 | 14.2 | -0.25 (-1.73%) | 25,340 |
| 26 Jun 2014 | INR | 15.65 | 15.65 | 14.4 | 14.45 | 14.45 | -0.7 (-4.62%) | 79,592 |
| 25 Jun 2014 | INR | 15.7 | 15.7 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 33,197 |
| 24 Jun 2014 | INR | 15.75 | 15.75 | 14.6 | 15.2 | 15.2 | 0.0 (0.0%) | 24,524 |
| 23 Jun 2014 | INR | 15.25 | 15.25 | 14.5 | 15.2 | 15.2 | +0.4 (+2.70%) | 94,847 |
| 20 Jun 2014 | INR | 15.8 | 15.8 | 14.45 | 14.8 | 14.8 | -0.3 (-1.99%) | 8,815 |
| 19 Jun 2014 | INR | 15.7 | 15.85 | 14.85 | 15.1 | 15.1 | 0.0 (0.0%) | 143,563 |
| 18 Jun 2014 | INR | 15.35 | 15.35 | 14.8 | 15.1 | 15.1 | +0.3 (+2.03%) | 40,915 |
| 17 Jun 2014 | INR | 14.8 | 14.8 | 14 | 14.8 | 14.8 | +0.7 (+4.96%) | 111,349 |
| 16 Jun 2014 | INR | 14.1 | 14.2 | 12.9 | 14.1 | 14.1 | +0.55 (+4.06%) | 105,613 |
| 13 Jun 2014 | INR | 14.85 | 14.85 | 13.45 | 13.55 | 13.55 | -0.6 (-4.24%) | 11,701 |
| 12 Jun 2014 | INR | 14.9 | 14.9 | 13.85 | 14.15 | 14.15 | -0.4 (-2.75%) | 44,580 |
| 11 Jun 2014 | INR | 14.85 | 15 | 13.85 | 14.55 | 14.55 | 0.0 (0.0%) | 145,061 |
| 10 Jun 2014 | INR | 15.8 | 15.8 | 14.5 | 14.55 | 14.55 | -0.7 (-4.59%) | 30,258 |
| 9 Jun 2014 | INR | 15.55 | 15.65 | 14.35 | 15.25 | 15.25 | +0.3 (+2.01%) | 73,375 |
| 6 Jun 2014 | INR | 15.5 | 15.55 | 14.65 | 14.95 | 14.95 | -0.45 (-2.92%) | 49,571 |
| 5 Jun 2014 | INR | 16.5 | 17 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 28,042 |
| 4 Jun 2014 | INR | 15.9 | 16.5 | 15.6 | 16.2 | 16.2 | -0.2 (-1.22%) | 30,578 |
| 3 Jun 2014 | INR | 17.8 | 17.8 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 7,707 |
| 2 Jun 2014 | INR | 18 | 18.4 | 17.25 | 17.25 | 17.25 | -0.7 (-3.90%) | 10,169 |
| 30 May 2014 | INR | 18.05 | 18.2 | 17.15 | 17.95 | 17.95 | -0.05 (-0.28%) | 58,202 |
| 29 May 2014 | INR | 19.4 | 19.4 | 17.65 | 18 | 18 | -0.5 (-2.70%) | 42,416 |
| 28 May 2014 | INR | 19.1 | 19.7 | 18.2 | 18.5 | 18.5 | -0.65 (-3.39%) | 22,982 |
| 27 May 2014 | INR | 19.5 | 20.4 | 18.65 | 19.15 | 19.15 | -0.35 (-1.79%) | 2,723 |
| 26 May 2014 | INR | 20.1 | 20.1 | 18.6 | 19.5 | 19.5 | +0.25 (+1.30%) | 39,412 |
