| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 7.6 | 7.66 | 7.36 | 7.37 | 7.37 | -0.14 (-1.86%) | 4,947,661 |
| 10 Mar 2014 | INR | 7.64 | 7.79 | 7.49 | 7.51 | 7.51 | -0.13 (-1.70%) | 6,175,771 |
| 7 Mar 2014 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.15 (-1.93%) | 4,427,610 |
| 6 Mar 2014 | INR | 7.94 | 7.94 | 7.79 | 7.79 | 7.79 | -0.15 (-1.89%) | 6,372,814 |
| 5 Mar 2014 | INR | 7.94 | 8.1 | 7.94 | 7.94 | 7.94 | -0.16 (-1.98%) | 4,916,890 |
| 4 Mar 2014 | INR | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | -0.16 (-1.94%) | 5,868,094 |
| 3 Mar 2014 | INR | 8.45 | 8.45 | 8.26 | 8.26 | 8.26 | -0.16 (-1.90%) | 6,793,817 |
| 28 Feb 2014 | INR | 8.59 | 8.59 | 8.42 | 8.42 | 8.42 | -0.17 (-1.98%) | 5,492,745 |
| 26 Feb 2014 | INR | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.17 (-1.94%) | 905,260 |
| 25 Feb 2014 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.17 (-1.90%) | 3,201,244 |
| 24 Feb 2014 | INR | 8.93 | 9.29 | 8.93 | 8.93 | 8.93 | -0.18 (-1.98%) | 4,838,287 |
| 21 Feb 2014 | INR | 9.11 | 9.15 | 9.11 | 9.11 | 9.11 | -0.18 (-1.94%) | 2,772,276 |
| 20 Feb 2014 | INR | 9.29 | 9.45 | 9.29 | 9.29 | 9.29 | -0.18 (-1.90%) | 1,260,642 |
| 19 Feb 2014 | INR | 9.47 | 9.84 | 9.47 | 9.47 | 9.47 | -0.19 (-1.97%) | 1,593,585 |
| 18 Feb 2014 | INR | 9.66 | 10.04 | 9.66 | 9.66 | 9.66 | -0.19 (-1.93%) | 2,077,017 |
| 17 Feb 2014 | INR | 9.85 | 10.25 | 9.85 | 9.85 | 9.85 | -0.2 (-1.99%) | 3,422,771 |
| 14 Feb 2014 | INR | 10.25 | 10.45 | 10.05 | 10.05 | 10.05 | -0.2 (-1.95%) | 581,662 |
| 13 Feb 2014 | INR | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | -0.2 (-1.91%) | 2,280,077 |
| 12 Feb 2014 | INR | 10.45 | 10.66 | 10.45 | 10.45 | 10.45 | -0.21 (-1.97%) | 893,160 |
| 11 Feb 2014 | INR | 10.66 | 11.07 | 10.66 | 10.66 | 10.66 | -0.21 (-1.93%) | 1,553,681 |
| 10 Feb 2014 | INR | 11.09 | 11.25 | 10.87 | 10.87 | 10.87 | -0.22 (-1.98%) | 18,091 |
| 7 Feb 2014 | INR | 11.09 | 11.1 | 11.09 | 11.09 | 11.09 | -0.22 (-1.95%) | 746,010 |
| 6 Feb 2014 | INR | 11.6 | 11.6 | 11.31 | 11.31 | 11.31 | -0.23 (-1.99%) | 1,489,729 |
| 5 Feb 2014 | INR | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.23 (-1.95%) | 1,256,775 |
| 4 Feb 2014 | INR | 11.8 | 11.8 | 11.77 | 11.77 | 11.77 | -0.24 (-2.00%) | 607,047 |
| 3 Feb 2014 | INR | 12.15 | 12.15 | 12.01 | 12.01 | 12.01 | -0.24 (-1.96%) | 679,269 |
| 31 Jan 2014 | INR | 12.2 | 12.3 | 12.2 | 12.25 | 12.25 | -0.15 (-1.21%) | 433,572 |
| 30 Jan 2014 | INR | 12.5 | 12.5 | 12.4 | 12.4 | 12.4 | -0.25 (-1.98%) | 275,738 |
| 29 Jan 2014 | INR | 12.9 | 12.9 | 12.65 | 12.65 | 12.65 | -0.25 (-1.94%) | 570,925 |
| 28 Jan 2014 | INR | 13 | 13.3 | 12.9 | 12.9 | 12.9 | -0.25 (-1.90%) | 650,343 |
