| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | INR | 35.3 | 37.2 | 35.3 | 36.35 | 36.35 | +2 (+5.82%) | 650,722 |
| 13 May 2014 | INR | 33.7 | 34.9 | 32.95 | 34.35 | 34.35 | +1.25 (+3.78%) | 308,924 |
| 12 May 2014 | INR | 33.1 | 34.65 | 32.25 | 33.1 | 33.1 | +0.3 (+0.91%) | 327,271 |
| 9 May 2014 | INR | 32.2 | 33.1 | 31.9 | 32.8 | 32.8 | +0.85 (+2.66%) | 164,099 |
| 8 May 2014 | INR | 31.85 | 32.55 | 31.8 | 31.95 | 31.95 | +0.45 (+1.43%) | 70,665 |
| 7 May 2014 | INR | 31.95 | 32.35 | 31.35 | 31.5 | 31.5 | -0.6 (-1.87%) | 57,500 |
| 6 May 2014 | INR | 31.9 | 32.9 | 31.7 | 32.1 | 32.1 | +0.4 (+1.26%) | 110,544 |
| 5 May 2014 | INR | 32.65 | 32.75 | 31.55 | 31.7 | 31.7 | -1 (-3.06%) | 72,006 |
| 2 May 2014 | INR | 33.25 | 33.85 | 32.4 | 32.7 | 32.7 | -0.65 (-1.95%) | 99,639 |
| 30 Apr 2014 | INR | 35.6 | 36 | 32.1 | 33.35 | 33.35 | -1.45 (-4.17%) | 362,593 |
| 29 Apr 2014 | INR | 33.55 | 35.4 | 33.55 | 34.8 | 34.8 | +1.4 (+4.19%) | 612,251 |
| 28 Apr 2014 | INR | 30.5 | 33.9 | 30.5 | 33.4 | 33.4 | +2.4 (+7.74%) | 437,609 |
| 25 Apr 2014 | INR | 33.6 | 33.6 | 30.8 | 31 | 31 | -1.25 (-3.88%) | 128,269 |
| 23 Apr 2014 | INR | 33.6 | 33.6 | 32.05 | 32.25 | 32.25 | -0.65 (-1.98%) | 152,078 |
| 22 Apr 2014 | INR | 33.7 | 33.85 | 32.8 | 32.9 | 32.9 | -0.65 (-1.94%) | 130,984 |
| 21 Apr 2014 | INR | 33.25 | 33.75 | 32.75 | 33.55 | 33.55 | +0.7 (+2.13%) | 163,103 |
| 17 Apr 2014 | INR | 32.7 | 33.95 | 32.25 | 32.85 | 32.85 | +0.35 (+1.08%) | 311,510 |
| 16 Apr 2014 | INR | 33.05 | 33.9 | 32 | 32.5 | 32.5 | 0.0 (0.0%) | 250,165 |
| 15 Apr 2014 | INR | 33.6 | 34.2 | 32.2 | 32.5 | 32.5 | +0.05 (+0.15%) | 338,554 |
| 11 Apr 2014 | INR | 30.45 | 33.95 | 30.15 | 32.45 | 32.45 | +1.8 (+5.87%) | 862,078 |
| 10 Apr 2014 | INR | 28.2 | 32 | 28.2 | 30.65 | 30.65 | +2.1 (+7.36%) | 504,681 |
| 9 Apr 2014 | INR | 27 | 28.95 | 27 | 28.55 | 28.55 | +0.65 (+2.33%) | 153,720 |
| 7 Apr 2014 | INR | 28 | 28.7 | 27.2 | 27.9 | 27.9 | -0.05 (-0.18%) | 38,610 |
| 4 Apr 2014 | INR | 26.7 | 28.45 | 26.7 | 27.95 | 27.95 | +0.75 (+2.76%) | 200,249 |
| 3 Apr 2014 | INR | 28.1 | 28.1 | 24.9 | 27.2 | 27.2 | -2.3 (-7.80%) | 313,138 |
| 2 Apr 2014 | INR | 29.1 | 30.1 | 28.8 | 29.5 | 29.5 | +0.7 (+2.43%) | 334,634 |
| 1 Apr 2014 | INR | 28.25 | 29.35 | 26.8 | 28.8 | 28.8 | +1.45 (+5.30%) | 354,981 |
| 31 Mar 2014 | INR | 28 | 28.5 | 27.15 | 27.35 | 27.35 | -0.7 (-2.50%) | 109,623 |
| 28 Mar 2014 | INR | 28.4 | 28.7 | 27.6 | 28.05 | 28.05 | -0.35 (-1.23%) | 147,684 |
| 27 Mar 2014 | INR | 28.75 | 29.7 | 27.15 | 28.4 | 28.4 | +0.1 (+0.35%) | 649,400 |
