| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 19.85 | 20.65 | 19.6 | 20.05 | 20.05 | +0.25 (+1.26%) | 1,113,260 |
| 28 Apr 2014 | INR | 19.75 | 20.1 | 19.2 | 19.8 | 19.8 | +0.45 (+2.33%) | 756,843 |
| 25 Apr 2014 | INR | 20.5 | 20.5 | 19.25 | 19.35 | 19.35 | -1.15 (-5.61%) | 1,044,845 |
| 23 Apr 2014 | INR | 20.3 | 20.8 | 20.3 | 20.5 | 20.5 | +0.25 (+1.23%) | 908,812 |
| 22 Apr 2014 | INR | 20.1 | 20.8 | 19.8 | 20.25 | 20.25 | +0.4 (+2.02%) | 1,684,434 |
| 21 Apr 2014 | INR | 19.05 | 20.15 | 19.05 | 19.85 | 19.85 | +0.85 (+4.47%) | 1,297,848 |
| 17 Apr 2014 | INR | 18.5 | 19.4 | 18.4 | 19 | 19 | +0.95 (+5.26%) | 1,421,740 |
| 16 Apr 2014 | INR | 19 | 19 | 17.55 | 18.05 | 18.05 | -0.75 (-3.99%) | 1,012,400 |
| 15 Apr 2014 | INR | 19.2 | 19.5 | 18.6 | 18.8 | 18.8 | -0.4 (-2.08%) | 1,149,966 |
| 11 Apr 2014 | INR | 18.95 | 19.8 | 18.6 | 19.2 | 19.2 | +0.1 (+0.52%) | 1,302,357 |
| 10 Apr 2014 | INR | 19.3 | 19.8 | 18.45 | 19.1 | 19.1 | +0.3 (+1.60%) | 2,095,547 |
| 9 Apr 2014 | INR | 17.55 | 19 | 17.55 | 18.8 | 18.8 | +1.3 (+7.43%) | 1,438,793 |
| 7 Apr 2014 | INR | 17.95 | 18 | 17.35 | 17.5 | 17.5 | -0.35 (-1.96%) | 437,070 |
| 4 Apr 2014 | INR | 17.4 | 18 | 17.1 | 17.85 | 17.85 | +0.6 (+3.48%) | 842,850 |
| 3 Apr 2014 | INR | 17.95 | 18.15 | 17.1 | 17.25 | 17.25 | -0.55 (-3.09%) | 604,362 |
| 2 Apr 2014 | INR | 18 | 18 | 17.2 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,180,665 |
| 1 Apr 2014 | INR | 17.15 | 17.8 | 16.7 | 17.6 | 17.6 | +0.64 (+3.77%) | 1,101,953 |
| 31 Mar 2014 | INR | 16.25 | 17.12 | 16.25 | 16.96 | 16.96 | +0.68 (+4.18%) | 890,868 |
| 28 Mar 2014 | INR | 16.11 | 16.47 | 16.11 | 16.28 | 16.28 | +0.23 (+1.43%) | 425,524 |
| 27 Mar 2014 | INR | 15.71 | 16.55 | 15.7 | 16.05 | 16.05 | +0.44 (+2.82%) | 1,145,976 |
| 26 Mar 2014 | INR | 15.8 | 15.82 | 15.61 | 15.61 | 15.61 | -0.02 (-0.13%) | 354,488 |
| 25 Mar 2014 | INR | 15.74 | 15.97 | 15.5 | 15.63 | 15.63 | -0.02 (-0.13%) | 342,249 |
| 24 Mar 2014 | INR | 16.15 | 16.39 | 15.6 | 15.65 | 15.65 | +0.07 (+0.45%) | 472,337 |
| 21 Mar 2014 | INR | 15.3 | 15.8 | 15.1 | 15.58 | 15.58 | +0.44 (+2.91%) | 468,973 |
| 20 Mar 2014 | INR | 15.1 | 15.5 | 15 | 15.14 | 15.14 | +0.09 (+0.60%) | 573,788 |
| 19 Mar 2014 | INR | 15.16 | 15.4 | 14.91 | 15.05 | 15.05 | +0.03 (+0.20%) | 384,256 |
| 18 Mar 2014 | INR | 15 | 15.4 | 14.93 | 15.02 | 15.02 | +0.19 (+1.28%) | 314,006 |
| 14 Mar 2014 | INR | 15.05 | 15.05 | 14.61 | 14.83 | 14.83 | -0.31 (-2.05%) | 468,415 |
| 13 Mar 2014 | INR | 15.74 | 15.82 | 14.96 | 15.14 | 15.14 | -0.3 (-1.94%) | 581,397 |
| 12 Mar 2014 | INR | 15.74 | 15.93 | 15.4 | 15.44 | 15.44 | -0.3 (-1.91%) | 612,203 |
