| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2014 | INR | 21 | 21.9 | 20.95 | 21 | 21 | +0.05 (+0.24%) | 228,267 |
| 16 Jun 2014 | INR | 21.8 | 21.95 | 20.8 | 20.95 | 20.95 | -0.45 (-2.10%) | 186,044 |
| 13 Jun 2014 | INR | 23 | 23.5 | 21.05 | 21.4 | 21.4 | -1.1 (-4.89%) | 186,726 |
| 12 Jun 2014 | INR | 22 | 23.45 | 20.8 | 22.5 | 22.5 | +0.6 (+2.74%) | 437,678 |
| 11 Jun 2014 | INR | 23 | 23.2 | 21.7 | 21.9 | 21.9 | -0.85 (-3.74%) | 329,342 |
| 10 Jun 2014 | INR | 23.9 | 23.9 | 22.4 | 22.75 | 22.75 | -1.2 (-5.01%) | 208,602 |
| 9 Jun 2014 | INR | 24 | 24.35 | 23.8 | 23.95 | 23.95 | 0.0 (0.0%) | 411,663 |
| 6 Jun 2014 | INR | 23.55 | 24.8 | 23.55 | 23.95 | 23.95 | +0.05 (+0.21%) | 435,385 |
| 5 Jun 2014 | INR | 24.05 | 24.8 | 23.6 | 23.9 | 23.9 | -0.15 (-0.62%) | 323,790 |
| 4 Jun 2014 | INR | 22.2 | 24.9 | 21.65 | 24.05 | 24.05 | +2.45 (+11.34%) | 222,680 |
| 3 Jun 2014 | INR | 22.1 | 23.2 | 21 | 21.6 | 21.6 | -0.55 (-2.48%) | 179,763 |
| 2 Jun 2014 | INR | 21.3 | 22.7 | 21.1 | 22.15 | 22.15 | +0.6 (+2.78%) | 119,374 |
| 30 May 2014 | INR | 23 | 23 | 21.5 | 21.55 | 21.55 | -1.1 (-4.86%) | 112,057 |
| 29 May 2014 | INR | 24.15 | 24.15 | 22.3 | 22.65 | 22.65 | -0.85 (-3.62%) | 70,967 |
| 28 May 2014 | INR | 23.4 | 24.5 | 23 | 23.5 | 23.5 | +0.35 (+1.51%) | 35,293 |
| 27 May 2014 | INR | 24.95 | 24.95 | 22.25 | 23.15 | 23.15 | -1.55 (-6.28%) | 125,894 |
| 26 May 2014 | INR | 27.7 | 28 | 23.65 | 24.7 | 24.7 | -3.25 (-11.63%) | 197,765 |
| 23 May 2014 | INR | 28 | 28.6 | 27.4 | 27.95 | 27.95 | +0.75 (+2.76%) | 135,030 |
| 22 May 2014 | INR | 27 | 29.15 | 20.3 | 27.2 | 27.2 | +2.45 (+9.90%) | 640,565 |
| 21 May 2014 | INR | 21.55 | 25.6 | 21.5 | 24.75 | 24.75 | +3.4 (+15.93%) | 532,315 |
| 20 May 2014 | INR | 23.7 | 23.7 | 21.1 | 21.35 | 21.35 | -1.15 (-5.11%) | 764,148 |
| 19 May 2014 | INR | 20.6 | 23.4 | 20.3 | 22.5 | 22.5 | +1.55 (+7.40%) | 245,059 |
| 16 May 2014 | INR | 18.25 | 21.5 | 18.25 | 20.95 | 20.95 | +1.45 (+7.44%) | 127,231 |
| 15 May 2014 | INR | 21 | 21.05 | 19.4 | 19.5 | 19.5 | -1.4 (-6.70%) | 64,150 |
| 14 May 2014 | INR | 19.75 | 21.5 | 19.5 | 20.9 | 20.9 | +0.6 (+2.96%) | 74,145 |
| 13 May 2014 | INR | 19.95 | 21.35 | 19.5 | 20.3 | 20.3 | +0.8 (+4.10%) | 61,710 |
| 12 May 2014 | INR | 19.55 | 19.9 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 93,224 |
| 9 May 2014 | INR | 19.45 | 19.8 | 19.45 | 19.5 | 19.5 | -0.05 (-0.26%) | 30,061 |
| 8 May 2014 | INR | 19.35 | 19.8 | 19.35 | 19.55 | 19.55 | +0.05 (+0.26%) | 77,188 |
| 7 May 2014 | INR | 19.75 | 19.95 | 19.4 | 19.5 | 19.5 | -0.35 (-1.76%) | 51,877 |
