| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 5.5 | 5.6 | 5.2 | 5.29 | 5.29 | -0.11 (-2.04%) | 266,856 |
| 10 Jun 2014 | INR | 5.11 | 5.41 | 4.97 | 5.4 | 5.4 | +0.24 (+4.65%) | 445,070 |
| 9 Jun 2014 | INR | 5.2 | 5.34 | 5 | 5.16 | 5.16 | +0.02 (+0.39%) | 256,188 |
| 6 Jun 2014 | INR | 5.29 | 5.44 | 5.1 | 5.14 | 5.14 | -0.16 (-3.02%) | 189,522 |
| 5 Jun 2014 | INR | 5 | 5.44 | 5 | 5.3 | 5.3 | +0.34 (+6.85%) | 522,605 |
| 4 Jun 2014 | INR | 4.97 | 5.19 | 4.75 | 4.96 | 4.96 | +0.04 (+0.81%) | 419,556 |
| 3 Jun 2014 | INR | 5 | 5.04 | 4.81 | 4.92 | 4.92 | -0.07 (-1.40%) | 220,543 |
| 2 Jun 2014 | INR | 5.01 | 5.11 | 4.93 | 4.99 | 4.99 | -0.11 (-2.16%) | 196,969 |
| 30 May 2014 | INR | 5.23 | 5.4 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 453,489 |
| 29 May 2014 | INR | 5.15 | 5.25 | 5.04 | 5.11 | 5.11 | -0.09 (-1.73%) | 191,334 |
| 28 May 2014 | INR | 5.45 | 5.59 | 5.12 | 5.2 | 5.2 | -0.23 (-4.24%) | 226,976 |
| 27 May 2014 | INR | 5.26 | 5.6 | 4.98 | 5.43 | 5.43 | +0.17 (+3.23%) | 430,410 |
| 26 May 2014 | INR | 5.85 | 6.1 | 5.11 | 5.26 | 5.26 | -0.33 (-5.90%) | 792,530 |
| 23 May 2014 | INR | 5.2 | 5.79 | 5.11 | 5.59 | 5.59 | +0.45 (+8.75%) | 763,340 |
| 22 May 2014 | INR | 5.6 | 6 | 5.03 | 5.14 | 5.14 | -0.32 (-5.86%) | 915,518 |
| 21 May 2014 | INR | 4.6 | 5.47 | 4.42 | 5.46 | 5.46 | +0.9 (+19.74%) | 1,302,440 |
| 20 May 2014 | INR | 4.24 | 4.7 | 4.24 | 4.56 | 4.56 | +0.35 (+8.31%) | 488,179 |
| 19 May 2014 | INR | 4 | 4.24 | 3.98 | 4.21 | 4.21 | +0.28 (+7.12%) | 233,624 |
| 16 May 2014 | INR | 4.05 | 4.19 | 3.85 | 3.93 | 3.93 | -0.01 (-0.25%) | 211,798 |
| 15 May 2014 | INR | 4.03 | 4.15 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 92,078 |
| 14 May 2014 | INR | 4.1 | 4.35 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 319,485 |
| 13 May 2014 | INR | 4.15 | 4.15 | 3.95 | 4.06 | 4.06 | -0.02 (-0.49%) | 162,436 |
| 12 May 2014 | INR | 3.95 | 4.4 | 3.95 | 4.08 | 4.08 | +0.09 (+2.26%) | 266,364 |
| 9 May 2014 | INR | 3.85 | 4.02 | 3.85 | 3.99 | 3.99 | +0.03 (+0.76%) | 82,515 |
| 8 May 2014 | INR | 3.98 | 4.09 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 38,836 |
| 7 May 2014 | INR | 4.19 | 4.19 | 3.91 | 3.95 | 3.95 | -0.13 (-3.19%) | 155,205 |
| 6 May 2014 | INR | 4.1 | 4.22 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 81,383 |
| 5 May 2014 | INR | 4.25 | 4.25 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 52,573 |
| 2 May 2014 | INR | 4.16 | 4.27 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 62,070 |
| 30 Apr 2014 | INR | 4.3 | 4.44 | 4 | 4.12 | 4.12 | -0.05 (-1.20%) | 316,680 |
