| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2014 | INR | 19.1 | 19.35 | 18.1 | 19.25 | 19.25 | +0.8 (+4.34%) | 16,294 |
| 22 May 2014 | INR | 19.8 | 19.8 | 18.1 | 18.45 | 18.45 | -0.45 (-2.38%) | 112,690 |
| 21 May 2014 | INR | 19 | 19.55 | 17.85 | 18.9 | 18.9 | +0.25 (+1.34%) | 12,884 |
| 20 May 2014 | INR | 18.7 | 19.6 | 18 | 18.65 | 18.65 | -0.05 (-0.27%) | 99,037 |
| 19 May 2014 | INR | 18.45 | 18.8 | 18 | 18.7 | 18.7 | +0.25 (+1.36%) | 105,165 |
| 16 May 2014 | INR | 18.25 | 18.95 | 17.35 | 18.45 | 18.45 | +0.2 (+1.10%) | 79,186 |
| 15 May 2014 | INR | 19.35 | 19.35 | 17.55 | 18.25 | 18.25 | -0.2 (-1.08%) | 129,595 |
| 14 May 2014 | INR | 18.95 | 18.95 | 17.15 | 18.45 | 18.45 | +0.4 (+2.22%) | 19,449 |
| 13 May 2014 | INR | 19 | 19.6 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 166,625 |
| 12 May 2014 | INR | 20 | 20.7 | 19 | 19 | 19 | -1 (-5%) | 7,519 |
| 9 May 2014 | INR | 20.35 | 20.35 | 18.7 | 20 | 20 | +0.5 (+2.56%) | 4,509 |
| 8 May 2014 | INR | 21 | 21 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 85,560 |
| 7 May 2014 | INR | 20.25 | 22 | 20.25 | 20.5 | 20.5 | -0.8 (-3.76%) | 65,239 |
| 6 May 2014 | INR | 20.4 | 21.95 | 20.4 | 21.3 | 21.3 | -0.15 (-0.70%) | 254,271 |
| 5 May 2014 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 5,002 |
| 2 May 2014 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 251,489 |
| 30 Apr 2014 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 7,002 |
| 29 Apr 2014 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | -1.3 (-4.96%) | 161,612 |
| 28 Apr 2014 | INR | 26.3 | 26.3 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 2,001 |
| 25 Apr 2014 | INR | 29 | 30.45 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 46,936 |
| 23 Apr 2014 | INR | 31.05 | 31.3 | 28.4 | 29 | 29 | -0.85 (-2.85%) | 144,374 |
| 22 Apr 2014 | INR | 29.75 | 29.85 | 28.2 | 29.85 | 29.85 | +1.4 (+4.92%) | 126,661 |
| 21 Apr 2014 | INR | 28.7 | 28.95 | 26.7 | 28.45 | 28.45 | +0.85 (+3.08%) | 106,878 |
| 17 Apr 2014 | INR | 26.6 | 27.95 | 26.15 | 27.6 | 27.6 | +0.95 (+3.56%) | 298,759 |
| 16 Apr 2014 | INR | 26.3 | 27.6 | 25.7 | 26.65 | 26.65 | +0.25 (+0.95%) | 120,226 |
| 15 Apr 2014 | INR | 27.6 | 27.6 | 26.1 | 26.4 | 26.4 | 0.0 (0.0%) | 36,250 |
| 11 Apr 2014 | INR | 26.6 | 27.45 | 26.35 | 26.4 | 26.4 | -0.2 (-0.75%) | 31,026 |
| 10 Apr 2014 | INR | 26.85 | 26.85 | 26 | 26.6 | 26.6 | +0.05 (+0.19%) | 106,206 |
| 9 Apr 2014 | INR | 26.7 | 27.55 | 26.3 | 26.55 | 26.55 | -0.2 (-0.75%) | 92,892 |
| 7 Apr 2014 | INR | 26.05 | 27.15 | 25 | 26.75 | 26.75 | +0.85 (+3.28%) | 58,671 |
