| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 61.55 | 62.8 | 60.1 | 60.85 | 60.85 | -0.4 (-0.65%) | 228,906 |
| 28 Apr 2014 | INR | 60 | 63.35 | 58.7 | 61.25 | 61.25 | +1.8 (+3.03%) | 537,649 |
| 25 Apr 2014 | INR | 63.95 | 63.95 | 59 | 59.45 | 59.45 | -4.5 (-7.04%) | 587,828 |
| 23 Apr 2014 | INR | 55.6 | 65.7 | 55.1 | 63.95 | 63.95 | +8.9 (+16.17%) | 1,440,414 |
| 22 Apr 2014 | INR | 54 | 55.4 | 53.5 | 55.05 | 55.05 | +1 (+1.85%) | 98,333 |
| 21 Apr 2014 | INR | 53.2 | 54.5 | 52.8 | 54.05 | 54.05 | +1.75 (+3.35%) | 112,820 |
| 17 Apr 2014 | INR | 51.5 | 53 | 51.1 | 52.3 | 52.3 | +1.2 (+2.35%) | 95,593 |
| 16 Apr 2014 | INR | 52 | 52.45 | 51 | 51.1 | 51.1 | -0.9 (-1.73%) | 72,251 |
| 15 Apr 2014 | INR | 52.5 | 53.15 | 51.65 | 52 | 52 | -0.15 (-0.29%) | 80,233 |
| 11 Apr 2014 | INR | 50.15 | 52.75 | 49.85 | 52.15 | 52.15 | +1.85 (+3.68%) | 224,046 |
| 10 Apr 2014 | INR | 49 | 51.2 | 48.85 | 50.3 | 50.3 | +1.2 (+2.44%) | 260,245 |
| 9 Apr 2014 | INR | 47.5 | 49.75 | 47.5 | 49.1 | 49.1 | +2.05 (+4.36%) | 149,985 |
| 7 Apr 2014 | INR | 48.9 | 49 | 46.85 | 47.05 | 47.05 | -0.35 (-0.74%) | 77,913 |
| 4 Apr 2014 | INR | 46.95 | 48.6 | 46.5 | 47.4 | 47.4 | +0.9 (+1.94%) | 81,280 |
| 3 Apr 2014 | INR | 47.5 | 48.1 | 46.1 | 46.5 | 46.5 | -1 (-2.11%) | 81,312 |
| 2 Apr 2014 | INR | 47.35 | 48.4 | 47.25 | 47.5 | 47.5 | +0.55 (+1.17%) | 56,635 |
| 1 Apr 2014 | INR | 47 | 47.85 | 46.65 | 46.95 | 46.95 | -0.6 (-1.26%) | 77,371 |
| 31 Mar 2014 | INR | 44.9 | 48.45 | 44.9 | 47.55 | 47.55 | +2.95 (+6.61%) | 293,266 |
| 28 Mar 2014 | INR | 43.3 | 44.9 | 43.3 | 44.6 | 44.6 | +0.15 (+0.34%) | 43,610 |
| 27 Mar 2014 | INR | 44.2 | 45 | 43.75 | 44.45 | 44.45 | +0.85 (+1.95%) | 116,508 |
| 26 Mar 2014 | INR | 43.5 | 44 | 43.05 | 43.6 | 43.6 | +0.65 (+1.51%) | 89,801 |
| 25 Mar 2014 | INR | 44.15 | 44.2 | 41.5 | 42.95 | 42.95 | -0.8 (-1.83%) | 206,091 |
| 24 Mar 2014 | INR | 42 | 44 | 41.65 | 43.75 | 43.75 | +1.9 (+4.54%) | 147,087 |
| 21 Mar 2014 | INR | 43.1 | 43.3 | 41.6 | 41.85 | 41.85 | -1.25 (-2.90%) | 29,483 |
| 20 Mar 2014 | INR | 42.65 | 43.55 | 42.25 | 43.1 | 43.1 | -0.45 (-1.03%) | 56,949 |
| 19 Mar 2014 | INR | 42.25 | 43.9 | 42 | 43.55 | 43.55 | +1.2 (+2.83%) | 112,176 |
| 18 Mar 2014 | INR | 41.7 | 42.7 | 41.6 | 42.35 | 42.35 | +0.75 (+1.80%) | 57,666 |
| 14 Mar 2014 | INR | 41.8 | 42.65 | 41.3 | 41.6 | 41.6 | -0.75 (-1.77%) | 26,429 |
| 13 Mar 2014 | INR | 41 | 43.25 | 40.9 | 42.35 | 42.35 | +1.35 (+3.29%) | 195,285 |
| 12 Mar 2014 | INR | 41.45 | 41.45 | 40.7 | 41 | 41 | -0.5 (-1.20%) | 45,022 |
