| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 16.4 | 16.65 | 15.35 | 15.4 | 7.392 | -0.75 (-4.64%) | 962,796 |
| 28 Apr 2014 | INR | 15 | 16.25 | 15 | 16.15 | 7.752 | +0.65 (+4.19%) | 1,498,808 |
| 25 Apr 2014 | INR | 15.5 | 16.35 | 15.5 | 15.5 | 7.44 | -0.8 (-4.91%) | 1,833,261 |
| 23 Apr 2014 | INR | 16.95 | 16.95 | 16.3 | 16.3 | 7.824 | -0.85 (-4.96%) | 848,589 |
| 22 Apr 2014 | INR | 17.8 | 17.8 | 17.15 | 17.15 | 8.232 | -0.9 (-4.99%) | 1,140,327 |
| 21 Apr 2014 | INR | 19 | 19.4 | 18.05 | 18.05 | 8.664 | -0.95 (-5%) | 797,930 |
| 17 Apr 2014 | INR | 20.05 | 20.1 | 18.3 | 19 | 9.12 | -0.25 (-1.30%) | 1,375,676 |
| 16 Apr 2014 | INR | 19.25 | 19.25 | 18.1 | 19.25 | 9.24 | +0.9 (+4.90%) | 1,682,545 |
| 15 Apr 2014 | INR | 18.35 | 18.35 | 17.65 | 18.35 | 8.808 | +0.85 (+4.86%) | 1,002,208 |
| 11 Apr 2014 | INR | 17 | 17.5 | 16.6 | 17.5 | 8.4 | +0.8 (+4.79%) | 1,122,102 |
| 10 Apr 2014 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 8.016 | +0.75 (+4.70%) | 201,402 |
| 9 Apr 2014 | INR | 15.3 | 15.95 | 15.3 | 15.95 | 7.656 | +0.75 (+4.93%) | 1,758,615 |
| 7 Apr 2014 | INR | 15.2 | 15.9 | 15 | 15.2 | 7.296 | +0.05 (+0.33%) | 493,782 |
| 4 Apr 2014 | INR | 15.25 | 15.45 | 14.45 | 15.15 | 7.272 | 0.0 (0.0%) | 665,350 |
| 3 Apr 2014 | INR | 15.85 | 15.85 | 14.5 | 15.15 | 7.272 | +0.05 (+0.33%) | 1,191,696 |
| 2 Apr 2014 | INR | 14 | 15.15 | 13.75 | 15.1 | 7.248 | +0.65 (+4.50%) | 2,959,972 |
| 1 Apr 2014 | INR | 15 | 15.45 | 14.45 | 14.45 | 6.936 | -0.74 (-4.87%) | 1,840,457 |
| 31 Mar 2014 | INR | 15.17 | 16.48 | 15.17 | 15.19 | 7.2912 | -0.77 (-4.82%) | 1,744,250 |
| 28 Mar 2014 | INR | 17.3 | 17.3 | 15.96 | 15.96 | 7.6608 | -0.83 (-4.94%) | 542,728 |
| 27 Mar 2014 | INR | 16.91 | 18.2 | 16.79 | 16.79 | 8.0592 | -0.88 (-4.98%) | 3,303,459 |
| 26 Mar 2014 | INR | 17.9 | 18.59 | 17.67 | 17.67 | 8.4816 | -0.92 (-4.95%) | 810,937 |
| 25 Mar 2014 | INR | 20.38 | 20.38 | 18.59 | 18.59 | 8.9232 | -0.97 (-4.96%) | 743,723 |
| 24 Mar 2014 | INR | 19.59 | 19.59 | 19 | 19.56 | 9.3888 | +1.75 (+9.83%) | 2,916,918 |
| 21 Mar 2014 | INR | 17.81 | 17.81 | 17.81 | 17.81 | 8.5488 | -0.93 (-4.96%) | 331,639 |
| 20 Mar 2014 | INR | 18.74 | 18.74 | 18.74 | 18.74 | 8.9952 | -0.98 (-4.97%) | 317,497 |
| 19 Mar 2014 | INR | 21.73 | 21.73 | 19.67 | 19.72 | 9.4656 | -0.98 (-4.73%) | 6,009,278 |
| 18 Mar 2014 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 9.936 | +0.98 (+4.97%) | 159,064 |
| 14 Mar 2014 | INR | 19.72 | 19.72 | 18.25 | 19.72 | 9.4656 | +0.93 (+4.95%) | 3,821,643 |
| 13 Mar 2014 | INR | 18.79 | 18.79 | 18.79 | 18.79 | 9.0192 | +0.89 (+4.97%) | 162,825 |
| 12 Mar 2014 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 8.592 | +0.85 (+4.99%) | 175,052 |
