| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 18.8 | 19.2 | 18.4 | 18.55 | 18.55 | -0.25 (-1.33%) | 780,447 |
| 28 Apr 2014 | INR | 18.8 | 19.45 | 18.7 | 18.8 | 18.8 | 0.0 (0.0%) | 1,127,188 |
| 25 Apr 2014 | INR | 18.1 | 19.2 | 14.6 | 18.8 | 18.8 | +0.8 (+4.44%) | 2,458,009 |
| 23 Apr 2014 | INR | 17.9 | 18.4 | 17.6 | 18 | 18 | +0.85 (+4.96%) | 2,268,340 |
| 22 Apr 2014 | INR | 16.75 | 17.4 | 16.25 | 17.15 | 17.15 | +0.4 (+2.39%) | 941,785 |
| 21 Apr 2014 | INR | 16.45 | 17.25 | 16.4 | 16.75 | 16.75 | +0.35 (+2.13%) | 464,738 |
| 17 Apr 2014 | INR | 16.3 | 16.75 | 16.2 | 16.4 | 16.4 | +0.15 (+0.92%) | 351,637 |
| 16 Apr 2014 | INR | 17 | 17.15 | 16 | 16.25 | 16.25 | -0.7 (-4.13%) | 739,938 |
| 15 Apr 2014 | INR | 17.45 | 17.5 | 16.8 | 16.95 | 16.95 | -0.35 (-2.02%) | 386,565 |
| 11 Apr 2014 | INR | 16.1 | 17.65 | 15.9 | 17.3 | 17.3 | +1.2 (+7.45%) | 2,034,107 |
| 10 Apr 2014 | INR | 16.25 | 16.45 | 16 | 16.1 | 16.1 | -0.25 (-1.53%) | 366,746 |
| 9 Apr 2014 | INR | 16.1 | 16.45 | 16.1 | 16.35 | 16.35 | +0.45 (+2.83%) | 608,934 |
| 7 Apr 2014 | INR | 15.85 | 16.15 | 15.6 | 15.9 | 15.9 | +0.05 (+0.32%) | 349,982 |
| 4 Apr 2014 | INR | 15.75 | 16.2 | 15.5 | 15.85 | 15.85 | +0.15 (+0.96%) | 720,490 |
| 3 Apr 2014 | INR | 16.35 | 16.4 | 15.6 | 15.7 | 15.7 | -0.35 (-2.18%) | 621,355 |
| 2 Apr 2014 | INR | 16 | 16.25 | 15.5 | 16.05 | 16.05 | +0.2 (+1.26%) | 790,147 |
| 1 Apr 2014 | INR | 15.35 | 15.95 | 15.1 | 15.85 | 15.85 | +0.62 (+4.07%) | 1,053,337 |
| 31 Mar 2014 | INR | 14.99 | 15.32 | 14.85 | 15.23 | 15.23 | +0.34 (+2.28%) | 719,983 |
| 28 Mar 2014 | INR | 14.64 | 15.22 | 14.43 | 14.89 | 14.89 | +0.32 (+2.20%) | 736,077 |
| 27 Mar 2014 | INR | 14.25 | 14.91 | 14.25 | 14.57 | 14.57 | +0.38 (+2.68%) | 624,848 |
| 26 Mar 2014 | INR | 14.6 | 14.6 | 14.1 | 14.19 | 14.19 | -0.15 (-1.05%) | 474,840 |
| 25 Mar 2014 | INR | 14.1 | 15.05 | 14.01 | 14.34 | 14.34 | +0.28 (+1.99%) | 583,417 |
| 24 Mar 2014 | INR | 14.19 | 14.25 | 14.02 | 14.06 | 14.06 | -0.02 (-0.14%) | 175,664 |
| 21 Mar 2014 | INR | 14.2 | 14.29 | 14.05 | 14.08 | 14.08 | -0.02 (-0.14%) | 203,853 |
| 20 Mar 2014 | INR | 14.24 | 14.29 | 14.08 | 14.1 | 14.1 | -0.11 (-0.77%) | 150,421 |
| 19 Mar 2014 | INR | 14.25 | 14.4 | 14.18 | 14.21 | 14.21 | +0.03 (+0.21%) | 222,227 |
| 18 Mar 2014 | INR | 14.41 | 14.53 | 14.06 | 14.18 | 14.18 | -0.11 (-0.77%) | 233,265 |
| 14 Mar 2014 | INR | 14.5 | 14.6 | 14.22 | 14.29 | 14.29 | -0.26 (-1.79%) | 252,799 |
| 13 Mar 2014 | INR | 14.26 | 15.17 | 14.25 | 14.55 | 14.55 | +0.35 (+2.46%) | 1,067,140 |
| 12 Mar 2014 | INR | 14.31 | 14.37 | 14.18 | 14.2 | 14.2 | -0.08 (-0.56%) | 105,580 |
