| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 6.33 | 6.35 | 6.1 | 6.25 | 6.25 | +0.19 (+3.14%) | 3,830,279 |
| 10 Jun 2014 | INR | 6.05 | 6.06 | 5.8 | 6.06 | 6.06 | +0.28 (+4.84%) | 844,891 |
| 9 Jun 2014 | INR | 5.78 | 5.78 | 5.4 | 5.78 | 5.78 | +0.27 (+4.90%) | 1,819,934 |
| 6 Jun 2014 | INR | 5.51 | 5.51 | 5.31 | 5.51 | 5.51 | +0.26 (+4.95%) | 2,706,136 |
| 5 Jun 2014 | INR | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.25 (+5%) | 3,144,493 |
| 4 Jun 2014 | INR | 4.95 | 5.1 | 4.91 | 5 | 5 | +0.1 (+2.04%) | 3,579,735 |
| 3 Jun 2014 | INR | 4.9 | 4.92 | 4.6 | 4.9 | 4.9 | +0.1 (+2.08%) | 3,569,798 |
| 2 Jun 2014 | INR | 4.6 | 4.8 | 4.6 | 4.8 | 4.8 | +0.22 (+4.80%) | 4,199,810 |
| 30 May 2014 | INR | 4.4 | 4.6 | 4.34 | 4.58 | 4.58 | +0.13 (+2.92%) | 2,553,487 |
| 29 May 2014 | INR | 4.4 | 4.5 | 4.3 | 4.45 | 4.45 | +0.12 (+2.77%) | 48,297 |
| 28 May 2014 | INR | 4.45 | 4.55 | 4.2 | 4.33 | 4.33 | -0.09 (-2.04%) | 779,332 |
| 27 May 2014 | INR | 4.67 | 4.67 | 4.29 | 4.42 | 4.42 | -0.03 (-0.67%) | 165,425 |
| 26 May 2014 | INR | 4.3 | 4.45 | 4.24 | 4.45 | 4.45 | +0.21 (+4.95%) | 4,317,648 |
| 23 May 2014 | INR | 4.31 | 4.52 | 4.1 | 4.24 | 4.24 | -0.07 (-1.62%) | 202,751 |
| 22 May 2014 | INR | 4.25 | 4.31 | 3.97 | 4.31 | 4.31 | +0.39 (+9.95%) | 113,622 |
| 21 May 2014 | INR | 3.8 | 4.03 | 3.8 | 3.92 | 3.92 | +0.25 (+6.81%) | 92,835 |
| 20 May 2014 | INR | 3.45 | 3.69 | 3.45 | 3.67 | 3.67 | +0.31 (+9.23%) | 88,716 |
| 19 May 2014 | INR | 3.25 | 3.36 | 3.1 | 3.36 | 3.36 | +0.3 (+9.80%) | 55,807 |
| 16 May 2014 | INR | 2.91 | 3.49 | 2.91 | 3.06 | 3.06 | -0.17 (-5.26%) | 99,379 |
| 15 May 2014 | INR | 3.5 | 3.5 | 3.16 | 3.23 | 3.23 | -0.28 (-7.98%) | 84,086 |
| 14 May 2014 | INR | 3.6 | 3.6 | 3.4 | 3.51 | 3.51 | -0.05 (-1.40%) | 89,678 |
| 13 May 2014 | INR | 3.9 | 3.9 | 3.5 | 3.56 | 3.56 | -0.24 (-6.32%) | 65,621 |
| 12 May 2014 | INR | 3.56 | 3.99 | 3.56 | 3.8 | 3.8 | -0.01 (-0.26%) | 20,356 |
| 9 May 2014 | INR | 4 | 4 | 3.7 | 3.81 | 3.81 | +0.04 (+1.06%) | 83,868 |
| 8 May 2014 | INR | 3.66 | 3.8 | 3.66 | 3.77 | 3.77 | +0.11 (+3.01%) | 37,354 |
| 7 May 2014 | INR | 3.95 | 3.95 | 3.65 | 3.66 | 3.66 | -0.14 (-3.68%) | 112,461 |
| 6 May 2014 | INR | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | +0.13 (+3.54%) | 15,073 |
| 5 May 2014 | INR | 3.9 | 3.9 | 3.6 | 3.67 | 3.67 | -0.05 (-1.34%) | 82,734 |
| 2 May 2014 | INR | 3.8 | 3.95 | 3.7 | 3.72 | 3.72 | -0.07 (-1.85%) | 42,840 |
| 30 Apr 2014 | INR | 3.95 | 3.95 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 85,702 |
