| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 110 | 112.65 | 105.7 | 106.6 | 106.6 | -3.2 (-2.91%) | 197,407 |
| 28 Apr 2014 | INR | 113.75 | 115.6 | 108.9 | 109.8 | 109.8 | -4.45 (-3.89%) | 120,513 |
| 25 Apr 2014 | INR | 120 | 121 | 113.95 | 114.25 | 114.25 | -5.65 (-4.71%) | 139,075 |
| 23 Apr 2014 | INR | 116.95 | 120.7 | 113.75 | 119.9 | 119.9 | +3.7 (+3.18%) | 306,078 |
| 22 Apr 2014 | INR | 124.9 | 125.9 | 116.2 | 116.2 | 116.2 | -6.1 (-4.99%) | 322,667 |
| 21 Apr 2014 | INR | 117.55 | 122.3 | 117 | 122.3 | 122.3 | +5.8 (+4.98%) | 454,235 |
| 17 Apr 2014 | INR | 116.5 | 116.5 | 116.5 | 116.5 | 116.5 | -6.1 (-4.98%) | 242,038 |
| 16 Apr 2014 | INR | 122.6 | 122.6 | 122.6 | 122.6 | 122.6 | -6.45 (-5.00%) | 47,460 |
| 15 Apr 2014 | INR | 131.85 | 132 | 129.05 | 129.05 | 129.05 | -6.75 (-4.97%) | 144,080 |
| 11 Apr 2014 | INR | 143.75 | 143.8 | 135.4 | 135.8 | 135.8 | -6.7 (-4.70%) | 228,926 |
| 10 Apr 2014 | INR | 146.35 | 146.35 | 141.55 | 142.5 | 142.5 | -3.6 (-2.46%) | 78,154 |
| 9 Apr 2014 | INR | 144.1 | 147.4 | 144.1 | 146.1 | 146.1 | +1.3 (+0.90%) | 34,020 |
| 7 Apr 2014 | INR | 146 | 147.45 | 144 | 144.8 | 144.8 | -1.85 (-1.26%) | 32,967 |
| 4 Apr 2014 | INR | 147.3 | 148.5 | 145.7 | 146.65 | 146.65 | -0.6 (-0.41%) | 21,379 |
| 3 Apr 2014 | INR | 150 | 150.3 | 145.45 | 147.25 | 147.25 | -1.85 (-1.24%) | 29,454 |
| 2 Apr 2014 | INR | 146.5 | 151.75 | 145.65 | 149.1 | 149.1 | +2.95 (+2.02%) | 107,541 |
| 1 Apr 2014 | INR | 145 | 149.4 | 145 | 146.15 | 146.15 | +0.9 (+0.62%) | 68,971 |
| 31 Mar 2014 | INR | 149.35 | 150 | 144.75 | 145.25 | 145.25 | -2.1 (-1.43%) | 213,970 |
| 28 Mar 2014 | INR | 150.65 | 151.1 | 146.5 | 147.35 | 147.35 | -2 (-1.34%) | 26,758 |
| 27 Mar 2014 | INR | 146 | 150.65 | 145.85 | 149.35 | 149.35 | +5 (+3.46%) | 39,835 |
| 26 Mar 2014 | INR | 147.95 | 150.75 | 142.5 | 144.35 | 144.35 | -3 (-2.04%) | 153,274 |
| 25 Mar 2014 | INR | 149.25 | 150.55 | 145.6 | 147.35 | 147.35 | -2.15 (-1.44%) | 88,923 |
| 24 Mar 2014 | INR | 153.75 | 156.35 | 148.65 | 149.5 | 149.5 | +0.55 (+0.37%) | 224,468 |
| 21 Mar 2014 | INR | 143.35 | 149.25 | 143.35 | 148.95 | 148.95 | +6.8 (+4.78%) | 239,206 |
| 20 Mar 2014 | INR | 140.9 | 143 | 140 | 142.15 | 142.15 | +1.2 (+0.85%) | 135,605 |
| 19 Mar 2014 | INR | 143 | 143.05 | 140.55 | 140.95 | 140.95 | -1.5 (-1.05%) | 103,331 |
| 18 Mar 2014 | INR | 143 | 143.35 | 139.25 | 142.45 | 142.45 | +0.9 (+0.64%) | 123,954 |
| 14 Mar 2014 | INR | 140 | 142.55 | 138.5 | 141.55 | 141.55 | +1.7 (+1.22%) | 106,373 |
| 13 Mar 2014 | INR | 138.8 | 143.4 | 137.55 | 139.85 | 139.85 | +2 (+1.45%) | 232,854 |
| 12 Mar 2014 | INR | 137 | 139.8 | 130.2 | 137.85 | 137.85 | +1.05 (+0.77%) | 478,225 |
