| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 39.9 | 39.9 | 38.55 | 38.95 | 38.95 | -0.65 (-1.64%) | 100,372 |
| 28 Apr 2014 | INR | 39.15 | 40.3 | 38 | 39.6 | 39.6 | +0.5 (+1.28%) | 132,454 |
| 25 Apr 2014 | INR | 40.6 | 41.1 | 38.9 | 39.1 | 39.1 | -1 (-2.49%) | 110,962 |
| 23 Apr 2014 | INR | 40.25 | 42.4 | 39.85 | 40.1 | 40.1 | -1 (-2.43%) | 131,832 |
| 22 Apr 2014 | INR | 38.9 | 42.8 | 38.4 | 41.1 | 41.1 | +2.65 (+6.89%) | 396,010 |
| 21 Apr 2014 | INR | 38.4 | 38.65 | 38 | 38.45 | 38.45 | +0.35 (+0.92%) | 91,137 |
| 17 Apr 2014 | INR | 36.85 | 38.8 | 36.4 | 38.1 | 38.1 | +1.6 (+4.38%) | 158,352 |
| 16 Apr 2014 | INR | 38 | 39.2 | 36.25 | 36.5 | 36.5 | -1.4 (-3.69%) | 96,895 |
| 15 Apr 2014 | INR | 39.75 | 39.8 | 37.5 | 37.9 | 37.9 | -1.5 (-3.81%) | 121,107 |
| 11 Apr 2014 | INR | 39.85 | 41 | 39 | 39.4 | 39.4 | -0.9 (-2.23%) | 126,139 |
| 10 Apr 2014 | INR | 40 | 41.5 | 39.05 | 40.3 | 40.3 | +0.35 (+0.88%) | 261,127 |
| 9 Apr 2014 | INR | 38.95 | 40.5 | 38.95 | 39.95 | 39.95 | +1.35 (+3.50%) | 264,411 |
| 7 Apr 2014 | INR | 38 | 39.4 | 37.6 | 38.6 | 38.6 | +0.6 (+1.58%) | 93,429 |
| 4 Apr 2014 | INR | 35.65 | 38.85 | 35.25 | 38 | 38 | +2.55 (+7.19%) | 448,361 |
| 3 Apr 2014 | INR | 37.6 | 37.7 | 34 | 35.45 | 35.45 | -1.75 (-4.70%) | 195,603 |
| 2 Apr 2014 | INR | 37.15 | 38.6 | 36.6 | 37.2 | 37.2 | +0.45 (+1.22%) | 273,723 |
| 1 Apr 2014 | INR | 34.45 | 37.4 | 33.25 | 36.75 | 36.75 | +2.95 (+8.73%) | 655,167 |
| 31 Mar 2014 | INR | 32.15 | 34.45 | 32.1 | 33.8 | 33.8 | +2.85 (+9.21%) | 559,940 |
| 28 Mar 2014 | INR | 31.35 | 31.8 | 30.1 | 30.95 | 30.95 | -0.4 (-1.28%) | 107,203 |
| 27 Mar 2014 | INR | 30.55 | 32.5 | 30 | 31.35 | 31.35 | +1.1 (+3.64%) | 762,925 |
| 26 Mar 2014 | INR | 28.85 | 31.1 | 28.4 | 30.25 | 30.25 | +1.9 (+6.70%) | 862,069 |
| 25 Mar 2014 | INR | 28.5 | 28.75 | 28.1 | 28.35 | 28.35 | -0.15 (-0.53%) | 25,863 |
| 24 Mar 2014 | INR | 28.9 | 29.2 | 28.4 | 28.5 | 28.5 | +0.2 (+0.71%) | 45,508 |
| 21 Mar 2014 | INR | 27.35 | 29.6 | 27.15 | 28.3 | 28.3 | +1 (+3.66%) | 194,685 |
| 20 Mar 2014 | INR | 26.9 | 27.65 | 26.65 | 27.3 | 27.3 | +0.4 (+1.49%) | 50,692 |
| 19 Mar 2014 | INR | 26.75 | 27.2 | 26.55 | 26.9 | 26.9 | +0.45 (+1.70%) | 39,816 |
| 18 Mar 2014 | INR | 25.25 | 26.9 | 25.25 | 26.45 | 26.45 | +0.95 (+3.73%) | 49,368 |
| 14 Mar 2014 | INR | 27.1 | 27.1 | 24.95 | 25.5 | 25.5 | -1.5 (-5.56%) | 127,509 |
| 13 Mar 2014 | INR | 28.55 | 29.05 | 26.75 | 27 | 27 | -1.55 (-5.43%) | 71,449 |
| 12 Mar 2014 | INR | 28.05 | 28.9 | 28.05 | 28.55 | 28.55 | +0.25 (+0.88%) | 19,091 |
