| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 22.5 | 24.55 | 22.15 | 23.9 | 23.9 | +1.45 (+6.46%) | 306,819 |
| 28 Apr 2014 | INR | 23.25 | 23.85 | 22.3 | 22.45 | 22.45 | -0.6 (-2.60%) | 142,267 |
| 25 Apr 2014 | INR | 24 | 24.5 | 22.1 | 23.05 | 23.05 | -1.35 (-5.53%) | 234,427 |
| 23 Apr 2014 | INR | 25.6 | 25.6 | 24.15 | 24.4 | 24.4 | -1 (-3.94%) | 169,477 |
| 22 Apr 2014 | INR | 24.65 | 26.35 | 24.65 | 25.4 | 25.4 | +1 (+4.10%) | 389,916 |
| 21 Apr 2014 | INR | 21.6 | 25.4 | 21.5 | 24.4 | 24.4 | +3.2 (+15.09%) | 542,816 |
| 17 Apr 2014 | INR | 21.1 | 22.45 | 21 | 21.2 | 21.2 | -0.3 (-1.40%) | 175,964 |
| 16 Apr 2014 | INR | 22.3 | 22.9 | 21.3 | 21.5 | 21.5 | -0.85 (-3.80%) | 154,999 |
| 15 Apr 2014 | INR | 22.05 | 22.55 | 21.7 | 22.35 | 22.35 | -0.25 (-1.11%) | 217,686 |
| 11 Apr 2014 | INR | 22 | 23.6 | 21.7 | 22.6 | 22.6 | +0.6 (+2.73%) | 447,686 |
| 10 Apr 2014 | INR | 21.5 | 22.9 | 21.1 | 22 | 22 | +0.7 (+3.29%) | 375,184 |
| 9 Apr 2014 | INR | 20.5 | 22.1 | 19.7 | 21.3 | 21.3 | +1.85 (+9.51%) | 435,471 |
| 7 Apr 2014 | INR | 18 | 21.5 | 18 | 19.45 | 19.45 | -0.5 (-2.51%) | 79,668 |
| 4 Apr 2014 | INR | 18.2 | 20.6 | 18 | 19.95 | 19.95 | +1.8 (+9.92%) | 571,469 |
| 3 Apr 2014 | INR | 18.05 | 18.45 | 17.3 | 18.15 | 18.15 | +0.1 (+0.55%) | 149,837 |
| 2 Apr 2014 | INR | 17.7 | 18.65 | 17.7 | 18.05 | 18.05 | +0.35 (+1.98%) | 280,511 |
| 1 Apr 2014 | INR | 15.8 | 18.1 | 15.8 | 17.7 | 17.7 | +1.32 (+8.06%) | 390,076 |
| 31 Mar 2014 | INR | 17.5 | 17.5 | 16 | 16.38 | 16.38 | -0.1 (-0.61%) | 107,256 |
| 28 Mar 2014 | INR | 14.95 | 17.05 | 14.5 | 16.48 | 16.48 | +1.47 (+9.79%) | 191,420 |
| 27 Mar 2014 | INR | 14.9 | 15.33 | 14.9 | 15.01 | 15.01 | 0.0 (0.0%) | 61,322 |
| 26 Mar 2014 | INR | 14.6 | 15.12 | 14.6 | 15.01 | 15.01 | +0.01 (+0.07%) | 74,307 |
| 25 Mar 2014 | INR | 15.25 | 15.25 | 14.75 | 15 | 15 | -0.03 (-0.20%) | 26,217 |
| 24 Mar 2014 | INR | 14.89 | 15.1 | 14.76 | 15.03 | 15.03 | +0.35 (+2.38%) | 94,053 |
| 21 Mar 2014 | INR | 14.25 | 14.8 | 14.25 | 14.68 | 14.68 | +0.4 (+2.80%) | 81,284 |
| 20 Mar 2014 | INR | 13.95 | 14.59 | 13.95 | 14.28 | 14.28 | +0.15 (+1.06%) | 107,759 |
| 19 Mar 2014 | INR | 14.06 | 14.25 | 14.02 | 14.13 | 14.13 | +0.11 (+0.78%) | 38,621 |
| 18 Mar 2014 | INR | 13.02 | 14.52 | 13.02 | 14.02 | 14.02 | +0.29 (+2.11%) | 114,256 |
| 14 Mar 2014 | INR | 13.75 | 13.9 | 13.55 | 13.73 | 13.73 | -0.21 (-1.51%) | 51,966 |
| 13 Mar 2014 | INR | 13.7 | 14.28 | 13.7 | 13.94 | 13.94 | +0.19 (+1.38%) | 51,524 |
| 12 Mar 2014 | INR | 13.8 | 13.89 | 13.7 | 13.75 | 13.75 | -0.13 (-0.94%) | 14,047 |
