| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 17.6 | 18.5 | 17.5 | 17.7 | 17.7 | -0.1 (-0.56%) | 10,529 |
| 28 Apr 2014 | INR | 18.5 | 18.5 | 17.6 | 17.8 | 17.8 | -0.65 (-3.52%) | 10,400 |
| 25 Apr 2014 | INR | 19.3 | 19.3 | 18.35 | 18.45 | 18.45 | -0.85 (-4.40%) | 15,955 |
| 23 Apr 2014 | INR | 19.55 | 19.9 | 19.3 | 19.3 | 19.3 | -0.05 (-0.26%) | 18,453 |
| 22 Apr 2014 | INR | 19 | 19.6 | 18.75 | 19.35 | 19.35 | +0.6 (+3.20%) | 42,592 |
| 21 Apr 2014 | INR | 17.3 | 18.9 | 17.3 | 18.75 | 18.75 | +0.75 (+4.17%) | 47,514 |
| 17 Apr 2014 | INR | 17.4 | 18.1 | 17.25 | 18 | 18 | +0.2 (+1.12%) | 19,124 |
| 16 Apr 2014 | INR | 18 | 18.15 | 17.3 | 17.8 | 17.8 | +0.5 (+2.89%) | 20,256 |
| 15 Apr 2014 | INR | 17 | 17.45 | 16.65 | 17.3 | 17.3 | +0.65 (+3.90%) | 36,561 |
| 11 Apr 2014 | INR | 17.1 | 17.25 | 16.6 | 16.65 | 16.65 | -0.8 (-4.58%) | 11,155 |
| 10 Apr 2014 | INR | 16.5 | 17.55 | 16.5 | 17.45 | 17.45 | +0.7 (+4.18%) | 19,836 |
| 9 Apr 2014 | INR | 16.6 | 17.55 | 16.6 | 16.75 | 16.75 | 0.0 (0.0%) | 11,105 |
| 7 Apr 2014 | INR | 16.75 | 16.9 | 16.55 | 16.75 | 16.75 | +0.1 (+0.60%) | 4,330 |
| 4 Apr 2014 | INR | 16.5 | 17 | 16.35 | 16.65 | 16.65 | -0.2 (-1.19%) | 13,588 |
| 3 Apr 2014 | INR | 17 | 17 | 16.4 | 16.85 | 16.85 | +0.2 (+1.20%) | 14,381 |
| 2 Apr 2014 | INR | 16.8 | 17.15 | 16.5 | 16.65 | 16.65 | -0.1 (-0.60%) | 8,740 |
| 1 Apr 2014 | INR | 16.7 | 17.1 | 16.65 | 16.75 | 16.75 | +0.05 (+0.30%) | 10,926 |
| 31 Mar 2014 | INR | 17.25 | 17.3 | 16.65 | 16.7 | 16.7 | -0.6 (-3.47%) | 13,477 |
| 28 Mar 2014 | INR | 17.6 | 17.6 | 17.1 | 17.3 | 17.3 | -0.45 (-2.54%) | 7,932 |
| 27 Mar 2014 | INR | 17.35 | 17.85 | 17.25 | 17.75 | 17.75 | +0.05 (+0.28%) | 4,547 |
| 26 Mar 2014 | INR | 17.5 | 17.75 | 17.1 | 17.7 | 17.7 | +0.65 (+3.81%) | 15,357 |
| 25 Mar 2014 | INR | 18.5 | 18.55 | 17 | 17.05 | 17.05 | -0.8 (-4.48%) | 14,034 |
| 24 Mar 2014 | INR | 17.5 | 18.5 | 17.5 | 17.85 | 17.85 | +0.25 (+1.42%) | 9,215 |
| 21 Mar 2014 | INR | 17.5 | 17.75 | 17.2 | 17.6 | 17.6 | +0.5 (+2.92%) | 31,596 |
| 20 Mar 2014 | INR | 17.15 | 17.6 | 17 | 17.1 | 17.1 | +0.3 (+1.79%) | 14,886 |
| 19 Mar 2014 | INR | 17.2 | 17.2 | 16.8 | 16.8 | 16.8 | -0.3 (-1.75%) | 12,373 |
| 18 Mar 2014 | INR | 16.8 | 17.2 | 16.8 | 17.1 | 17.1 | +0.15 (+0.88%) | 22,609 |
| 14 Mar 2014 | INR | 16.9 | 17 | 16.85 | 16.95 | 16.95 | +0.05 (+0.30%) | 4,973 |
| 13 Mar 2014 | INR | 16.1 | 17.2 | 16.1 | 16.9 | 16.9 | +0.15 (+0.90%) | 18,511 |
| 12 Mar 2014 | INR | 16.9 | 17.15 | 16.5 | 16.75 | 16.75 | +0.15 (+0.90%) | 22,253 |
