| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 16 | 16.35 | 15.8 | 16.25 | 16.25 | +0.5 (+3.17%) | 14,729 |
| 28 Apr 2014 | INR | 16 | 16 | 15.5 | 15.75 | 15.75 | -0.05 (-0.32%) | 4,090 |
| 25 Apr 2014 | INR | 16.9 | 16.9 | 15.7 | 15.8 | 15.8 | -0.6 (-3.66%) | 26,531 |
| 23 Apr 2014 | INR | 17.4 | 17.4 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 24,994 |
| 22 Apr 2014 | INR | 17.55 | 17.55 | 16.5 | 17.25 | 17.25 | +0.45 (+2.68%) | 17,256 |
| 21 Apr 2014 | INR | 16.8 | 16.95 | 16.05 | 16.8 | 16.8 | +0.6 (+3.70%) | 6,593 |
| 17 Apr 2014 | INR | 17.15 | 17.15 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 7,716 |
| 16 Apr 2014 | INR | 17.4 | 17.4 | 16.1 | 16.35 | 16.35 | -0.55 (-3.25%) | 16,402 |
| 15 Apr 2014 | INR | 17.65 | 17.65 | 16.8 | 16.9 | 16.9 | +0.05 (+0.30%) | 29,232 |
| 11 Apr 2014 | INR | 16.4 | 16.85 | 15.7 | 16.85 | 16.85 | +0.8 (+4.98%) | 202,288 |
| 10 Apr 2014 | INR | 16.9 | 16.9 | 15.5 | 16.05 | 16.05 | -0.1 (-0.62%) | 14,805 |
| 9 Apr 2014 | INR | 16.1 | 16.15 | 15.2 | 16.15 | 16.15 | +0.75 (+4.87%) | 34,640 |
| 7 Apr 2014 | INR | 16.25 | 16.25 | 15.35 | 15.4 | 15.4 | -0.1 (-0.65%) | 4,508 |
| 4 Apr 2014 | INR | 15.7 | 15.7 | 14.9 | 15.5 | 15.5 | +0.45 (+2.99%) | 18,215 |
| 3 Apr 2014 | INR | 15.5 | 15.75 | 14.85 | 15.05 | 15.05 | -0.15 (-0.99%) | 41,599 |
| 2 Apr 2014 | INR | 15.8 | 15.8 | 14.95 | 15.2 | 15.2 | -0.05 (-0.33%) | 59,174 |
| 1 Apr 2014 | INR | 16 | 16 | 14.8 | 15.25 | 15.25 | 0.0 (0.0%) | 14,220 |
| 31 Mar 2014 | INR | 15.5 | 15.8 | 15.15 | 15.25 | 15.25 | -0.15 (-0.97%) | 7,279 |
| 28 Mar 2014 | INR | 15.95 | 16.25 | 15.2 | 15.4 | 15.4 | -0.15 (-0.96%) | 10,027 |
| 27 Mar 2014 | INR | 16.2 | 16.5 | 15.25 | 15.55 | 15.55 | -0.35 (-2.20%) | 9,796 |
| 26 Mar 2014 | INR | 16.4 | 16.6 | 15.2 | 15.9 | 15.9 | -0.05 (-0.31%) | 252,778 |
| 25 Mar 2014 | INR | 16.55 | 16.7 | 15.4 | 15.95 | 15.95 | -0.05 (-0.31%) | 113,133 |
| 24 Mar 2014 | INR | 17 | 17 | 16 | 16 | 16 | -0.4 (-2.44%) | 75,640 |
| 21 Mar 2014 | INR | 17.4 | 17.4 | 16.35 | 16.4 | 16.4 | -0.6 (-3.53%) | 17,324 |
| 20 Mar 2014 | INR | 17.9 | 17.9 | 16.45 | 17 | 17 | -0.3 (-1.73%) | 14,130 |
| 19 Mar 2014 | INR | 17.65 | 17.65 | 16.45 | 17.3 | 17.3 | +0.3 (+1.76%) | 16,956 |
| 18 Mar 2014 | INR | 17.2 | 17.2 | 16.4 | 17 | 17 | +0.35 (+2.10%) | 9,839 |
| 14 Mar 2014 | INR | 17.15 | 17.15 | 16.45 | 16.65 | 16.65 | -0.4 (-2.35%) | 18,568 |
| 13 Mar 2014 | INR | 17.3 | 17.3 | 16.05 | 17.05 | 17.05 | +0.45 (+2.71%) | 17,890 |
| 12 Mar 2014 | INR | 17.35 | 17.35 | 16.2 | 16.6 | 16.6 | +0.05 (+0.30%) | 983,598 |
