| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2014 | INR | 17.15 | 17.8 | 16.5 | 16.85 | 16.85 | -0.55 (-3.16%) | 80,498 |
| 12 Jun 2014 | INR | 17.2 | 18.35 | 17.2 | 17.4 | 17.4 | +0.1 (+0.58%) | 141,996 |
| 11 Jun 2014 | INR | 18.35 | 18.35 | 17.15 | 17.3 | 17.3 | -0.55 (-3.08%) | 118,213 |
| 10 Jun 2014 | INR | 17.3 | 18.7 | 17.1 | 17.85 | 17.85 | +0.55 (+3.18%) | 205,462 |
| 9 Jun 2014 | INR | 17.75 | 17.85 | 17.2 | 17.3 | 17.3 | +0.15 (+0.87%) | 97,344 |
| 6 Jun 2014 | INR | 18.25 | 18.25 | 16.9 | 17.15 | 17.15 | -0.45 (-2.56%) | 67,028 |
| 5 Jun 2014 | INR | 17.25 | 18.5 | 17.15 | 17.6 | 17.6 | +0.75 (+4.45%) | 233,872 |
| 4 Jun 2014 | INR | 16 | 17 | 15.75 | 16.85 | 16.85 | +1.05 (+6.65%) | 127,263 |
| 3 Jun 2014 | INR | 15.5 | 16 | 15.5 | 15.8 | 15.8 | +0.35 (+2.27%) | 91,121 |
| 2 Jun 2014 | INR | 15.95 | 15.95 | 15.2 | 15.45 | 15.45 | -0.25 (-1.59%) | 149,610 |
| 30 May 2014 | INR | 15.75 | 15.9 | 15.55 | 15.7 | 15.7 | -0.05 (-0.32%) | 41,028 |
| 29 May 2014 | INR | 16 | 16.15 | 15.5 | 15.75 | 15.75 | -0.05 (-0.32%) | 22,481 |
| 28 May 2014 | INR | 15.4 | 16 | 15.3 | 15.8 | 15.8 | +0.45 (+2.93%) | 18,650 |
| 27 May 2014 | INR | 16.75 | 16.75 | 15.25 | 15.35 | 15.35 | 0.0 (0.0%) | 59,526 |
| 26 May 2014 | INR | 15.8 | 16.65 | 15.25 | 15.35 | 15.35 | -0.55 (-3.46%) | 103,745 |
| 23 May 2014 | INR | 16.35 | 16.6 | 15.2 | 15.9 | 15.9 | -0.35 (-2.15%) | 135,835 |
| 22 May 2014 | INR | 17.1 | 17.3 | 15 | 16.25 | 16.25 | -1.2 (-6.88%) | 306,963 |
| 21 May 2014 | INR | 17.85 | 17.85 | 16 | 17.45 | 17.45 | +0.1 (+0.58%) | 33,841 |
| 20 May 2014 | INR | 17.5 | 17.75 | 17 | 17.35 | 17.35 | +0.45 (+2.66%) | 113,905 |
| 19 May 2014 | INR | 17 | 17.4 | 16.6 | 16.9 | 16.9 | +0.8 (+4.97%) | 128,424 |
| 16 May 2014 | INR | 15.2 | 16.2 | 15.2 | 16.1 | 16.1 | +0.9 (+5.92%) | 107,726 |
| 15 May 2014 | INR | 15.25 | 15.7 | 15.2 | 15.2 | 15.2 | -0.05 (-0.33%) | 62,221 |
| 14 May 2014 | INR | 15.25 | 15.6 | 15.2 | 15.25 | 15.25 | 0.0 (0.0%) | 16,552 |
| 13 May 2014 | INR | 15.05 | 15.8 | 15 | 15.25 | 15.25 | +0.25 (+1.67%) | 38,361 |
| 12 May 2014 | INR | 14.8 | 15.45 | 14.75 | 15 | 15 | 0.0 (0.0%) | 12,944 |
| 9 May 2014 | INR | 15.35 | 15.5 | 14.85 | 15 | 15 | +0.1 (+0.67%) | 13,316 |
| 8 May 2014 | INR | 15 | 15.2 | 14.4 | 14.9 | 14.9 | -0.1 (-0.67%) | 57,603 |
| 7 May 2014 | INR | 15.1 | 15.3 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 14,705 |
| 6 May 2014 | INR | 15.65 | 15.7 | 14.9 | 15.1 | 15.1 | -0.35 (-2.27%) | 19,618 |
| 5 May 2014 | INR | 15.45 | 15.8 | 15.15 | 15.45 | 15.45 | +0.05 (+0.32%) | 16,187 |
