| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | INR | 18 | 18.5 | 17.85 | 18.4 | 18.4 | +0.15 (+0.82%) | 4,327 |
| 27 May 2014 | INR | 18 | 18.4 | 17.4 | 18.25 | 18.25 | +0.3 (+1.67%) | 3,874 |
| 26 May 2014 | INR | 18.55 | 19.1 | 17.65 | 17.95 | 17.95 | -0.25 (-1.37%) | 17,526 |
| 23 May 2014 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.85 (+4.90%) | 6,291 |
| 22 May 2014 | INR | 16.7 | 17.35 | 16.7 | 17.35 | 17.35 | +0.8 (+4.83%) | 7,135 |
| 21 May 2014 | INR | 15.5 | 16.55 | 15.05 | 16.55 | 16.55 | +0.75 (+4.75%) | 2,855 |
| 20 May 2014 | INR | 15.35 | 15.8 | 15.05 | 15.8 | 15.8 | +0.75 (+4.98%) | 1,651 |
| 19 May 2014 | INR | 14.5 | 15.05 | 14.35 | 15.05 | 15.05 | +0.7 (+4.88%) | 2,140 |
| 16 May 2014 | INR | 15 | 15.5 | 14.25 | 14.35 | 14.35 | -0.65 (-4.33%) | 5,022 |
| 15 May 2014 | INR | 15.25 | 15.9 | 14.65 | 15 | 15 | -0.4 (-2.60%) | 11,443 |
| 14 May 2014 | INR | 14.95 | 15.65 | 14.6 | 15.4 | 15.4 | +0.45 (+3.01%) | 5,674 |
| 13 May 2014 | INR | 14.15 | 15.2 | 14.15 | 14.95 | 14.95 | +0.45 (+3.10%) | 8,034 |
| 12 May 2014 | INR | 15.25 | 15.25 | 14.3 | 14.5 | 14.5 | -0.35 (-2.36%) | 6,974 |
| 9 May 2014 | INR | 14.65 | 15.7 | 14.65 | 14.85 | 14.85 | -0.15 (-1%) | 636 |
| 8 May 2014 | INR | 15.4 | 15.85 | 14.9 | 15 | 15 | -0.35 (-2.28%) | 1,562 |
| 7 May 2014 | INR | 14.8 | 15.35 | 14.65 | 15.35 | 15.35 | -0.05 (-0.32%) | 700 |
| 6 May 2014 | INR | 15 | 15.75 | 14.25 | 15.4 | 15.4 | +0.4 (+2.67%) | 627 |
| 5 May 2014 | INR | 16 | 16 | 14.8 | 15 | 15 | -0.45 (-2.91%) | 1,359 |
| 2 May 2014 | INR | 16 | 16.8 | 15.4 | 15.45 | 15.45 | -0.55 (-3.44%) | 2,347 |
| 30 Apr 2014 | INR | 16.5 | 16.5 | 16 | 16 | 16 | -0.45 (-2.74%) | 3,247 |
| 29 Apr 2014 | INR | 16.1 | 16.45 | 16.1 | 16.45 | 16.45 | +0.45 (+2.81%) | 3,557 |
| 28 Apr 2014 | INR | 16.1 | 16.1 | 16 | 16 | 16 | -0.1 (-0.62%) | 200 |
| 25 Apr 2014 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 500 |
| 23 Apr 2014 | INR | 16.9 | 16.9 | 15.9 | 16.9 | 16.9 | +0.8 (+4.97%) | 3,390 |
| 22 Apr 2014 | INR | 15.5 | 16.1 | 15 | 16.1 | 16.1 | +0.4 (+2.55%) | 2,268 |
| 21 Apr 2014 | INR | 16.5 | 16.55 | 15.7 | 15.7 | 15.7 | -0.8 (-4.85%) | 7,655 |
| 17 Apr 2014 | INR | 17.1 | 17.55 | 16.5 | 16.5 | 16.5 | -0.45 (-2.65%) | 1,377 |
| 16 Apr 2014 | INR | 16.6 | 18.25 | 16.6 | 16.95 | 16.95 | -0.45 (-2.59%) | 1,483 |
| 15 Apr 2014 | INR | 17.25 | 18.25 | 17 | 17.4 | 17.4 | -0.05 (-0.29%) | 1,596 |
| 11 Apr 2014 | INR | 17.5 | 17.9 | 17.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 1,023 |
