| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2014 | INR | 8.95 | 9.34 | 8.71 | 9.27 | 9.27 | +0.37 (+4.16%) | 186,789 |
| 10 Jun 2014 | INR | 9 | 9.17 | 8.32 | 8.9 | 8.9 | +0.15 (+1.71%) | 94,881 |
| 9 Jun 2014 | INR | 8.4 | 8.95 | 8.31 | 8.75 | 8.75 | +0.22 (+2.58%) | 142,900 |
| 6 Jun 2014 | INR | 8.45 | 8.87 | 8.15 | 8.53 | 8.53 | +0.08 (+0.95%) | 272,534 |
| 5 Jun 2014 | INR | 8.45 | 8.46 | 8 | 8.45 | 8.45 | +0.39 (+4.84%) | 126,663 |
| 4 Jun 2014 | INR | 8.24 | 8.24 | 7.46 | 8.06 | 8.06 | +0.21 (+2.68%) | 206,700 |
| 3 Jun 2014 | INR | 7.83 | 7.85 | 7.15 | 7.85 | 7.85 | +0.37 (+4.95%) | 187,368 |
| 2 Jun 2014 | INR | 7.2 | 7.49 | 7.05 | 7.48 | 7.48 | +0.28 (+3.89%) | 86,860 |
| 30 May 2014 | INR | 7.4 | 7.49 | 7.05 | 7.2 | 7.2 | +0.06 (+0.84%) | 117,419 |
| 29 May 2014 | INR | 7 | 7.14 | 6.6 | 7.14 | 7.14 | +0.34 (+5%) | 25,961 |
| 28 May 2014 | INR | 6.8 | 7 | 6.45 | 6.8 | 6.8 | +0.08 (+1.19%) | 16,515 |
| 27 May 2014 | INR | 6.73 | 7 | 6.72 | 6.72 | 6.72 | -0.35 (-4.95%) | 16,792 |
| 26 May 2014 | INR | 7.75 | 7.8 | 7.07 | 7.07 | 7.07 | -0.37 (-4.97%) | 61,157 |
| 23 May 2014 | INR | 7.44 | 7.44 | 7.1 | 7.44 | 7.44 | +0.35 (+4.94%) | 57,451 |
| 22 May 2014 | INR | 6.9 | 7.09 | 6.9 | 7.09 | 7.09 | +0.33 (+4.88%) | 31,591 |
| 21 May 2014 | INR | 6.5 | 6.76 | 6.37 | 6.76 | 6.76 | +0.32 (+4.97%) | 85,719 |
| 20 May 2014 | INR | 6.68 | 6.69 | 6.15 | 6.44 | 6.44 | +0.06 (+0.94%) | 51,054 |
| 19 May 2014 | INR | 6.2 | 6.38 | 5.78 | 6.38 | 6.38 | +0.3 (+4.93%) | 42,928 |
| 16 May 2014 | INR | 6.1 | 6.5 | 5.9 | 6.08 | 6.08 | -0.13 (-2.09%) | 57,128 |
| 15 May 2014 | INR | 6.05 | 6.5 | 6.01 | 6.21 | 6.21 | -0.11 (-1.74%) | 45,635 |
| 14 May 2014 | INR | 6.17 | 6.48 | 6.17 | 6.32 | 6.32 | -0.16 (-2.47%) | 6,730 |
| 13 May 2014 | INR | 6.41 | 6.95 | 6.4 | 6.48 | 6.48 | -0.22 (-3.28%) | 11,463 |
| 12 May 2014 | INR | 6.47 | 6.89 | 6.47 | 6.7 | 6.7 | -0.11 (-1.62%) | 22,690 |
| 9 May 2014 | INR | 6.7 | 7 | 6.66 | 6.81 | 6.81 | -0.2 (-2.85%) | 38,439 |
| 8 May 2014 | INR | 7.01 | 7.39 | 7 | 7.01 | 7.01 | -0.15 (-2.09%) | 18,050 |
| 7 May 2014 | INR | 7.35 | 7.7 | 7.12 | 7.16 | 7.16 | -0.33 (-4.41%) | 80,100 |
| 6 May 2014 | INR | 7.5 | 7.5 | 7.1 | 7.49 | 7.49 | +0.02 (+0.27%) | 33,327 |
| 5 May 2014 | INR | 7.55 | 7.81 | 7.1 | 7.47 | 7.47 | +0.02 (+0.27%) | 13,814 |
| 2 May 2014 | INR | 7.39 | 7.45 | 6.75 | 7.45 | 7.45 | +0.35 (+4.93%) | 129,656 |
| 30 Apr 2014 | INR | 7.3 | 7.57 | 7.05 | 7.1 | 7.1 | -0.11 (-1.53%) | 71,576 |
