| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2014 | INR | 8.8 | 8.8 | 8.1 | 8.47 | 8.47 | +0.01 (+0.12%) | 6,653 |
| 9 Jun 2014 | INR | 8.13 | 8.7 | 8.13 | 8.46 | 8.46 | +0.33 (+4.06%) | 48,536 |
| 6 Jun 2014 | INR | 8.2 | 8.48 | 7.56 | 8.13 | 8.13 | +0.28 (+3.57%) | 44,415 |
| 5 Jun 2014 | INR | 7.16 | 7.9 | 7.16 | 7.85 | 7.85 | +0.61 (+8.43%) | 8,743 |
| 4 Jun 2014 | INR | 7.7 | 8.2 | 7.18 | 7.24 | 7.24 | +0.09 (+1.26%) | 125,603 |
| 3 Jun 2014 | INR | 7.45 | 7.5 | 6.79 | 7.15 | 7.15 | -0.22 (-2.99%) | 10,628 |
| 2 Jun 2014 | INR | 7.2 | 7.44 | 6.74 | 7.37 | 7.37 | +0.31 (+4.39%) | 3,437 |
| 30 May 2014 | INR | 7 | 7.25 | 6.86 | 7.06 | 7.06 | -0.14 (-1.94%) | 2,600 |
| 29 May 2014 | INR | 6.9 | 7.55 | 6.9 | 7.2 | 7.2 | +0.05 (+0.70%) | 12,421 |
| 28 May 2014 | INR | 7.39 | 7.49 | 7.02 | 7.15 | 7.15 | -0.1 (-1.38%) | 8,751 |
| 27 May 2014 | INR | 7.5 | 7.5 | 6.65 | 7.25 | 7.25 | -0.07 (-0.96%) | 16,006 |
| 26 May 2014 | INR | 8 | 8.7 | 7.3 | 7.32 | 7.32 | -0.76 (-9.41%) | 61,898 |
| 23 May 2014 | INR | 8 | 8.25 | 7.92 | 8.08 | 8.08 | +0.46 (+6.04%) | 50,435 |
| 22 May 2014 | INR | 8.5 | 8.5 | 7.5 | 7.62 | 7.62 | -0.46 (-5.69%) | 17,580 |
| 21 May 2014 | INR | 7.7 | 8.4 | 7.48 | 8.08 | 8.08 | +0.43 (+5.62%) | 15,636 |
| 20 May 2014 | INR | 6.5 | 7.94 | 6.5 | 7.65 | 7.65 | +1.03 (+15.56%) | 20,779 |
| 19 May 2014 | INR | 6.2 | 6.8 | 6.2 | 6.62 | 6.62 | +0.62 (+10.33%) | 11,814 |
| 16 May 2014 | INR | 5.58 | 6 | 5.58 | 6 | 6 | +0.21 (+3.63%) | 3,093 |
| 15 May 2014 | INR | 5.95 | 6.23 | 5.74 | 5.79 | 5.79 | +0.06 (+1.05%) | 11,657 |
| 14 May 2014 | INR | 5.57 | 5.87 | 5.57 | 5.73 | 5.73 | 0.0 (0.0%) | 15,200 |
| 13 May 2014 | INR | 5.81 | 5.81 | 5.72 | 5.73 | 5.73 | -0.22 (-3.70%) | 10,150 |
| 12 May 2014 | INR | 6.33 | 6.33 | 5.85 | 5.95 | 5.95 | +0.03 (+0.51%) | 5,096 |
| 9 May 2014 | INR | 6.22 | 6.22 | 5.92 | 5.92 | 5.92 | -0.13 (-2.15%) | 2,800 |
| 8 May 2014 | INR | 6.05 | 6.05 | 5.65 | 6.05 | 6.05 | -0.2 (-3.20%) | 3,576 |
| 7 May 2014 | INR | 6.3 | 6.38 | 6.25 | 6.25 | 6.25 | +0.17 (+2.80%) | 8,096 |
| 6 May 2014 | INR | 6.35 | 6.35 | 6.05 | 6.08 | 6.08 | +0.07 (+1.16%) | 3,400 |
| 5 May 2014 | INR | 6.55 | 6.55 | 6 | 6.01 | 6.01 | -0.33 (-5.21%) | 8,121 |
| 2 May 2014 | INR | 7.09 | 7.09 | 6.17 | 6.34 | 6.34 | -0.52 (-7.58%) | 20,626 |
| 30 Apr 2014 | INR | 6.6 | 7.3 | 6.58 | 6.86 | 6.86 | +0.56 (+8.89%) | 15,906 |
| 29 Apr 2014 | INR | 6.6 | 6.6 | 6.3 | 6.3 | 6.3 | -0.18 (-2.78%) | 1,657 |
