| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2014 | INR | 21.5 | 21.5 | 20.45 | 20.75 | 20.75 | -0.75 (-3.49%) | 6,317 |
| 13 Jun 2014 | INR | 22.95 | 23.35 | 21.3 | 21.5 | 21.5 | -0.9 (-4.02%) | 24,157 |
| 12 Jun 2014 | INR | 24.35 | 24.35 | 22.05 | 22.4 | 22.4 | -0.8 (-3.45%) | 10,476 |
| 11 Jun 2014 | INR | 23.5 | 24.55 | 22.5 | 23.2 | 23.2 | -0.2 (-0.85%) | 31,827 |
| 10 Jun 2014 | INR | 23.5 | 23.85 | 21.75 | 23.4 | 23.4 | +0.55 (+2.41%) | 17,787 |
| 9 Jun 2014 | INR | 23.15 | 23.15 | 22.5 | 22.85 | 22.85 | +0.8 (+3.63%) | 24,822 |
| 6 Jun 2014 | INR | 21.2 | 22.05 | 21.2 | 22.05 | 22.05 | +1.05 (+5%) | 20,402 |
| 5 Jun 2014 | INR | 21.1 | 21.5 | 20.1 | 21 | 21 | +0.1 (+0.48%) | 14,813 |
| 4 Jun 2014 | INR | 21 | 21.1 | 19.55 | 20.9 | 20.9 | +0.8 (+3.98%) | 21,295 |
| 3 Jun 2014 | INR | 20.1 | 20.1 | 19.5 | 20.1 | 20.1 | +0.95 (+4.96%) | 20,087 |
| 2 Jun 2014 | INR | 18.05 | 19.8 | 18.05 | 19.15 | 19.15 | +0.15 (+0.79%) | 4,322 |
| 30 May 2014 | INR | 18.55 | 19.85 | 18.55 | 19 | 19 | -0.5 (-2.56%) | 3,335 |
| 29 May 2014 | INR | 20.5 | 20.6 | 19.2 | 19.5 | 19.5 | -0.7 (-3.47%) | 7,131 |
| 28 May 2014 | INR | 20.15 | 20.2 | 18.35 | 20.2 | 20.2 | +0.95 (+4.94%) | 21,333 |
| 27 May 2014 | INR | 19 | 19.85 | 18.1 | 19.25 | 19.25 | +0.2 (+1.05%) | 2,562 |
| 26 May 2014 | INR | 19 | 19.4 | 18.5 | 19.05 | 19.05 | +0.55 (+2.97%) | 15,729 |
| 23 May 2014 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.85 (+4.82%) | 2,265 |
| 22 May 2014 | INR | 17.05 | 17.65 | 17.05 | 17.65 | 17.65 | +0.8 (+4.75%) | 1,691 |
| 21 May 2014 | INR | 16.1 | 16.85 | 16 | 16.85 | 16.85 | +0.8 (+4.98%) | 3,301 |
| 20 May 2014 | INR | 15.6 | 16.05 | 15.15 | 16.05 | 16.05 | +0.75 (+4.90%) | 13,204 |
| 19 May 2014 | INR | 14.1 | 15.5 | 14.1 | 15.3 | 15.3 | +0.5 (+3.38%) | 8,927 |
| 16 May 2014 | INR | 14.2 | 15 | 14 | 14.8 | 14.8 | +0.4 (+2.78%) | 5,160 |
| 15 May 2014 | INR | 13.9 | 15.15 | 13.9 | 14.4 | 14.4 | -0.2 (-1.37%) | 13,944 |
| 14 May 2014 | INR | 14.15 | 15.25 | 14.15 | 14.6 | 14.6 | +0.05 (+0.34%) | 15,349 |
| 13 May 2014 | INR | 15.85 | 15.85 | 14.55 | 14.55 | 14.55 | -0.55 (-3.64%) | 6,864 |
| 12 May 2014 | INR | 15 | 15.3 | 14.8 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,502 |
| 9 May 2014 | INR | 14.7 | 15.9 | 14.7 | 15 | 15 | -0.15 (-0.99%) | 4,390 |
| 8 May 2014 | INR | 14.45 | 15.7 | 14.45 | 15.15 | 15.15 | +0.05 (+0.33%) | 667 |
| 7 May 2014 | INR | 14.8 | 15.8 | 14.75 | 15.1 | 15.1 | -0.4 (-2.58%) | 2,838 |
| 6 May 2014 | INR | 15.25 | 15.8 | 15.25 | 15.5 | 15.5 | -0.4 (-2.52%) | 2,929 |
