| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 50.5 | 50.5 | 45.9 | 46.65 | 46.65 | -3.15 (-6.33%) | 4,090,203 |
| 28 Apr 2014 | INR | 53.8 | 54.65 | 48.55 | 49.8 | 49.8 | -3.7 (-6.92%) | 3,053,660 |
| 25 Apr 2014 | INR | 54.95 | 55.5 | 52.95 | 53.5 | 53.5 | -0.9 (-1.65%) | 1,699,658 |
| 23 Apr 2014 | INR | 53 | 55.85 | 52.8 | 54.4 | 54.4 | +1.65 (+3.13%) | 2,657,767 |
| 22 Apr 2014 | INR | 53.6 | 54.75 | 52.5 | 52.75 | 52.75 | -0.4 (-0.75%) | 1,868,955 |
| 21 Apr 2014 | INR | 47.85 | 54.9 | 47.1 | 53.15 | 53.15 | +5.5 (+11.54%) | 6,409,033 |
| 17 Apr 2014 | INR | 45.5 | 48.35 | 45.3 | 47.65 | 47.65 | +2.6 (+5.77%) | 2,199,743 |
| 16 Apr 2014 | INR | 46.4 | 47.25 | 44.4 | 45.05 | 45.05 | -1.3 (-2.80%) | 1,348,172 |
| 15 Apr 2014 | INR | 46.05 | 47.9 | 45.2 | 46.35 | 46.35 | +0.7 (+1.53%) | 1,012,460 |
| 11 Apr 2014 | INR | 45.5 | 46.55 | 44.3 | 45.65 | 45.65 | -1 (-2.14%) | 1,802,119 |
| 10 Apr 2014 | INR | 48 | 48.6 | 45.9 | 46.65 | 46.65 | -1.05 (-2.20%) | 2,560,146 |
| 9 Apr 2014 | INR | 45.05 | 48.75 | 45.05 | 47.7 | 47.7 | +3 (+6.71%) | 2,135,014 |
| 7 Apr 2014 | INR | 43 | 45.75 | 41.45 | 44.7 | 44.7 | +2.1 (+4.93%) | 2,275,162 |
| 4 Apr 2014 | INR | 40.5 | 43.45 | 40.35 | 42.6 | 42.6 | +2.2 (+5.45%) | 2,631,768 |
| 3 Apr 2014 | INR | 41.9 | 42.5 | 39.75 | 40.4 | 40.4 | -0.85 (-2.06%) | 2,351,004 |
| 2 Apr 2014 | INR | 38.8 | 41.9 | 38.45 | 41.25 | 41.25 | +2.85 (+7.42%) | 3,512,650 |
| 1 Apr 2014 | INR | 38.05 | 39.7 | 37.75 | 38.4 | 38.4 | +0.6 (+1.59%) | 1,608,805 |
| 31 Mar 2014 | INR | 35.9 | 38.1 | 35.65 | 37.8 | 37.8 | +2.15 (+6.03%) | 1,710,372 |
| 28 Mar 2014 | INR | 36.45 | 37.35 | 35.25 | 35.65 | 35.65 | -0.55 (-1.52%) | 1,727,878 |
| 27 Mar 2014 | INR | 37 | 37.5 | 35.9 | 36.2 | 36.2 | -0.55 (-1.50%) | 856,032 |
| 26 Mar 2014 | INR | 37.3 | 38 | 36.25 | 36.75 | 36.75 | -0.35 (-0.94%) | 895,888 |
| 25 Mar 2014 | INR | 37.95 | 38.3 | 36.95 | 37.1 | 37.1 | -0.75 (-1.98%) | 721,194 |
| 24 Mar 2014 | INR | 39 | 39.65 | 37.6 | 37.85 | 37.85 | -0.05 (-0.13%) | 1,246,730 |
| 21 Mar 2014 | INR | 37.7 | 39.75 | 37.25 | 37.9 | 37.9 | +0.8 (+2.16%) | 2,713,388 |
| 20 Mar 2014 | INR | 36.8 | 38.1 | 36.75 | 37.1 | 37.1 | +0.2 (+0.54%) | 1,066,765 |
| 19 Mar 2014 | INR | 37.25 | 38.4 | 36.6 | 36.9 | 36.9 | +0.05 (+0.14%) | 1,953,758 |
| 18 Mar 2014 | INR | 39.05 | 39.65 | 36.6 | 36.85 | 36.85 | -1.95 (-5.03%) | 2,239,154 |
| 14 Mar 2014 | INR | 32.8 | 39.9 | 32.8 | 38.8 | 38.8 | +5.4 (+16.17%) | 3,413,130 |
| 13 Mar 2014 | INR | 34.75 | 36.05 | 33.1 | 33.4 | 33.4 | -1.6 (-4.57%) | 1,660,007 |
| 12 Mar 2014 | INR | 35.25 | 37.7 | 34.3 | 35 | 35 | -0.15 (-0.43%) | 2,373,770 |
