| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 4.9 | 5.15 | 4.87 | 5.05 | 5.05 | +0.03 (+0.60%) | 38,250 |
| 22 Jul 2014 | INR | 5.3 | 5.3 | 4.95 | 5.02 | 5.02 | -0.08 (-1.57%) | 1,349,649 |
| 21 Jul 2014 | INR | 4.95 | 5.11 | 4.9 | 5.1 | 5.1 | +0.23 (+4.72%) | 111,562 |
| 18 Jul 2014 | INR | 4.92 | 4.96 | 4.52 | 4.87 | 4.87 | +0.12 (+2.53%) | 119,850 |
| 17 Jul 2014 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 105,603 |
| 16 Jul 2014 | INR | 5.1 | 5.11 | 5 | 5 | 5 | -0.17 (-3.29%) | 578,461 |
| 15 Jul 2014 | INR | 5.32 | 5.32 | 5.05 | 5.17 | 5.17 | -0.06 (-1.15%) | 899,296 |
| 14 Jul 2014 | INR | 5 | 5.25 | 5 | 5.23 | 5.23 | +0.08 (+1.55%) | 95,873 |
| 11 Jul 2014 | INR | 5.05 | 5.3 | 5.05 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,029,945 |
| 10 Jul 2014 | INR | 5 | 5.3 | 4.87 | 5.25 | 5.25 | +0.13 (+2.54%) | 101,005 |
| 9 Jul 2014 | INR | 5.07 | 5.47 | 5.06 | 5.12 | 5.12 | -0.19 (-3.58%) | 66,308 |
| 8 Jul 2014 | INR | 5.39 | 5.5 | 5.3 | 5.31 | 5.31 | -0.26 (-4.67%) | 103,106 |
| 7 Jul 2014 | INR | 5.62 | 5.62 | 5.44 | 5.57 | 5.57 | +0.07 (+1.27%) | 2,062,501 |
| 4 Jul 2014 | INR | 5.58 | 5.62 | 5.25 | 5.5 | 5.5 | +0.14 (+2.61%) | 2,169,478 |
| 3 Jul 2014 | INR | 5.55 | 5.55 | 5.31 | 5.36 | 5.36 | -0.1 (-1.83%) | 27,149 |
| 2 Jul 2014 | INR | 5.51 | 5.59 | 5.26 | 5.46 | 5.46 | -0.04 (-0.73%) | 3,102,645 |
| 1 Jul 2014 | INR | 5.36 | 5.65 | 5.35 | 5.5 | 5.5 | +0.04 (+0.73%) | 63,137 |
| 30 Jun 2014 | INR | 5.4 | 5.59 | 5.11 | 5.46 | 5.46 | +0.11 (+2.06%) | 1,139,719 |
| 27 Jun 2014 | INR | 5.41 | 5.59 | 5.28 | 5.35 | 5.35 | -0.15 (-2.73%) | 78,652 |
| 26 Jun 2014 | INR | 5.4 | 5.6 | 5.24 | 5.5 | 5.5 | 0.0 (0.0%) | 2,903,924 |
| 25 Jun 2014 | INR | 5.7 | 5.84 | 5.5 | 5.5 | 5.5 | -0.18 (-3.17%) | 99,448 |
| 24 Jun 2014 | INR | 5.6 | 5.73 | 5.4 | 5.68 | 5.68 | +0.18 (+3.27%) | 1,313,150 |
| 23 Jun 2014 | INR | 5.5 | 5.74 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 3,635,028 |
| 20 Jun 2014 | INR | 5.52 | 5.75 | 5.43 | 5.5 | 5.5 | -0.21 (-3.68%) | 170,648 |
| 19 Jun 2014 | INR | 5.52 | 5.98 | 5.47 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,138,855 |
| 18 Jun 2014 | INR | 6.05 | 6.19 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 1,137,979 |
| 17 Jun 2014 | INR | 5.65 | 6.14 | 5.65 | 6.05 | 6.05 | +0.11 (+1.85%) | 50,764 |
| 16 Jun 2014 | INR | 5.84 | 6.41 | 5.84 | 5.94 | 5.94 | -0.2 (-3.26%) | 1,896,642 |
| 13 Jun 2014 | INR | 6.6 | 6.69 | 6.14 | 6.14 | 6.14 | -0.32 (-4.95%) | 123,871 |
| 12 Jun 2014 | INR | 6.48 | 6.56 | 6.3 | 6.46 | 6.46 | +0.21 (+3.36%) | 3,247,278 |
