| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 164.15 | 165.4 | 156.2 | 157.55 | 157.55 | -6.75 (-4.11%) | 262,537 |
| 28 Apr 2014 | INR | 168 | 169.2 | 163.15 | 164.3 | 164.3 | -3.7 (-2.20%) | 206,984 |
| 25 Apr 2014 | INR | 170 | 172.9 | 166.55 | 168 | 168 | -1.95 (-1.15%) | 250,559 |
| 23 Apr 2014 | INR | 174.85 | 174.85 | 168.25 | 169.95 | 169.95 | -3.3 (-1.90%) | 266,587 |
| 22 Apr 2014 | INR | 173.3 | 176.25 | 171 | 173.25 | 173.25 | +1.2 (+0.70%) | 295,922 |
| 21 Apr 2014 | INR | 168.25 | 173.5 | 167.65 | 172.05 | 172.05 | +5.25 (+3.15%) | 377,777 |
| 17 Apr 2014 | INR | 157.95 | 168.2 | 153.8 | 166.8 | 166.8 | +9.55 (+6.07%) | 631,094 |
| 16 Apr 2014 | INR | 165 | 166.45 | 156 | 157.25 | 157.25 | -6.7 (-4.09%) | 168,806 |
| 15 Apr 2014 | INR | 168 | 168.1 | 162.85 | 163.95 | 163.95 | -2.45 (-1.47%) | 154,751 |
| 11 Apr 2014 | INR | 167 | 173.5 | 165.45 | 166.4 | 166.4 | -0.75 (-0.45%) | 411,166 |
| 10 Apr 2014 | INR | 163.05 | 170.45 | 162.9 | 167.15 | 167.15 | +3.7 (+2.26%) | 369,274 |
| 9 Apr 2014 | INR | 156.25 | 164.25 | 156.25 | 163.45 | 163.45 | +4.65 (+2.93%) | 170,806 |
| 7 Apr 2014 | INR | 162 | 165 | 156 | 158.8 | 158.8 | -1.9 (-1.18%) | 86,697 |
| 4 Apr 2014 | INR | 161.9 | 162.95 | 159.75 | 160.7 | 160.7 | -1.55 (-0.96%) | 104,281 |
| 3 Apr 2014 | INR | 164 | 165.7 | 159.85 | 162.25 | 162.25 | -0.85 (-0.52%) | 210,776 |
| 2 Apr 2014 | INR | 159 | 164.7 | 157.85 | 163.1 | 163.1 | +4.6 (+2.90%) | 320,262 |
| 1 Apr 2014 | INR | 161.1 | 161.7 | 157.15 | 158.5 | 158.5 | -2.45 (-1.52%) | 223,836 |
| 31 Mar 2014 | INR | 162 | 164.35 | 160.4 | 160.95 | 160.95 | -0.35 (-0.22%) | 272,910 |
| 28 Mar 2014 | INR | 155 | 162.2 | 152.45 | 161.3 | 161.3 | +5.75 (+3.70%) | 439,924 |
| 27 Mar 2014 | INR | 159 | 159.7 | 155 | 155.55 | 155.55 | -3.6 (-2.26%) | 154,813 |
| 26 Mar 2014 | INR | 158.5 | 162.7 | 157.5 | 159.15 | 159.15 | +1.25 (+0.79%) | 347,003 |
| 25 Mar 2014 | INR | 153 | 159.8 | 152.25 | 157.9 | 157.9 | +5.15 (+3.37%) | 388,312 |
| 24 Mar 2014 | INR | 153.2 | 154.55 | 151.8 | 152.75 | 152.75 | +0.8 (+0.53%) | 224,864 |
| 21 Mar 2014 | INR | 149 | 152.5 | 149 | 151.95 | 151.95 | +2.8 (+1.88%) | 323,600 |
| 20 Mar 2014 | INR | 148.9 | 150.7 | 147.3 | 149.15 | 149.15 | -0.05 (-0.03%) | 362,094 |
| 19 Mar 2014 | INR | 145.9 | 150 | 145 | 149.2 | 149.2 | +4.5 (+3.11%) | 461,741 |
| 18 Mar 2014 | INR | 141.05 | 146.95 | 141.05 | 144.7 | 144.7 | +3 (+2.12%) | 318,450 |
| 14 Mar 2014 | INR | 135.9 | 142.6 | 133.4 | 141.7 | 141.7 | +3.7 (+2.68%) | 287,783 |
| 13 Mar 2014 | INR | 140 | 143.9 | 135.5 | 138 | 138 | -2.95 (-2.09%) | 190,525 |
| 12 Mar 2014 | INR | 141.4 | 144.3 | 139.35 | 140.95 | 140.95 | -1.4 (-0.98%) | 144,495 |
