| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2014 | INR | 77.5 | 78.45 | 76.6 | 77.15 | 77.15 | +0.1 (+0.13%) | 129,679 |
| 25 Apr 2014 | INR | 79.3 | 79.9 | 76.5 | 77.05 | 77.05 | -2.15 (-2.71%) | 218,649 |
| 23 Apr 2014 | INR | 79.25 | 81.25 | 78.6 | 79.2 | 79.2 | +0.05 (+0.06%) | 230,733 |
| 22 Apr 2014 | INR | 81 | 81.5 | 78.95 | 79.15 | 79.15 | -1.95 (-2.40%) | 234,382 |
| 21 Apr 2014 | INR | 81.25 | 81.8 | 80.6 | 81.1 | 81.1 | +0.55 (+0.68%) | 252,568 |
| 17 Apr 2014 | INR | 79.4 | 82.15 | 79.4 | 80.55 | 80.55 | +1 (+1.26%) | 396,643 |
| 16 Apr 2014 | INR | 78.05 | 82.8 | 78.05 | 79.55 | 79.55 | +1.6 (+2.05%) | 1,156,579 |
| 15 Apr 2014 | INR | 77 | 79.2 | 77 | 77.95 | 77.95 | +0.9 (+1.17%) | 384,860 |
| 11 Apr 2014 | INR | 75.5 | 77.9 | 75 | 77.05 | 77.05 | +1.6 (+2.12%) | 284,703 |
| 10 Apr 2014 | INR | 77.25 | 77.25 | 75.05 | 75.45 | 75.45 | -1.05 (-1.37%) | 203,031 |
| 9 Apr 2014 | INR | 75 | 78 | 75 | 76.5 | 76.5 | +1.2 (+1.59%) | 286,195 |
| 7 Apr 2014 | INR | 76.95 | 79.9 | 74.65 | 75.3 | 75.3 | -1.15 (-1.50%) | 70,764 |
| 4 Apr 2014 | INR | 76.6 | 78.5 | 76.1 | 76.45 | 76.45 | -0.4 (-0.52%) | 269,398 |
| 3 Apr 2014 | INR | 76.7 | 79.35 | 76.3 | 76.85 | 76.85 | +0.25 (+0.33%) | 432,837 |
| 2 Apr 2014 | INR | 74.3 | 77.9 | 74.1 | 76.6 | 76.6 | +2.7 (+3.65%) | 616,883 |
| 1 Apr 2014 | INR | 73.1 | 74.9 | 73.1 | 73.9 | 73.9 | +0.6 (+0.82%) | 139,675 |
| 31 Mar 2014 | INR | 73 | 74.5 | 72.65 | 73.3 | 73.3 | +1.15 (+1.59%) | 173,319 |
| 28 Mar 2014 | INR | 72 | 72.85 | 72 | 72.15 | 72.15 | +0.45 (+0.63%) | 116,909 |
| 27 Mar 2014 | INR | 72.6 | 72.95 | 71.5 | 71.7 | 71.7 | -0.25 (-0.35%) | 136,888 |
| 26 Mar 2014 | INR | 73.4 | 73.8 | 71.35 | 71.95 | 71.95 | -1.3 (-1.77%) | 169,911 |
| 25 Mar 2014 | INR | 74.25 | 74.75 | 72.8 | 73.25 | 73.25 | -0.7 (-0.95%) | 245,248 |
| 24 Mar 2014 | INR | 72.6 | 75.8 | 72.6 | 73.95 | 73.95 | +1.55 (+2.14%) | 451,485 |
| 21 Mar 2014 | INR | 72.6 | 73.8 | 72 | 72.4 | 72.4 | -0.7 (-0.96%) | 159,318 |
| 20 Mar 2014 | INR | 73.25 | 74.8 | 72.7 | 73.1 | 73.1 | 0.0 (0.0%) | 261,984 |
| 19 Mar 2014 | INR | 73.3 | 74.4 | 72.75 | 73.1 | 73.1 | +1.6 (+2.24%) | 514,699 |
| 18 Mar 2014 | INR | 71.8 | 72.4 | 70.6 | 71.5 | 71.5 | +0.6 (+0.85%) | 217,368 |
| 14 Mar 2014 | INR | 70.05 | 72.05 | 69.3 | 70.9 | 70.9 | +0.35 (+0.50%) | 298,794 |
| 13 Mar 2014 | INR | 72 | 72.7 | 70.05 | 70.55 | 70.55 | -1.1 (-1.54%) | 256,361 |
| 12 Mar 2014 | INR | 74.8 | 75.45 | 71.15 | 71.65 | 71.65 | -3 (-4.02%) | 309,497 |
| 11 Mar 2014 | INR | 74.9 | 76.65 | 74.5 | 74.65 | 74.65 | -0.05 (-0.07%) | 166,053 |
