| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 16.1 | 16.8 | 15.95 | 16.45 | 16.45 | +0.4 (+2.49%) | 27,153 |
| 28 Apr 2014 | INR | 16.5 | 16.6 | 16 | 16.05 | 16.05 | -0.4 (-2.43%) | 33,646 |
| 25 Apr 2014 | INR | 16.55 | 16.8 | 16.2 | 16.45 | 16.45 | -0.1 (-0.60%) | 18,303 |
| 23 Apr 2014 | INR | 17.1 | 17.45 | 16.45 | 16.55 | 16.55 | -0.6 (-3.50%) | 24,533 |
| 22 Apr 2014 | INR | 17 | 18 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 32,845 |
| 21 Apr 2014 | INR | 16 | 17.45 | 16 | 17.2 | 17.2 | +1.15 (+7.17%) | 35,277 |
| 17 Apr 2014 | INR | 16 | 16.3 | 15.7 | 16.05 | 16.05 | +0.25 (+1.58%) | 15,641 |
| 16 Apr 2014 | INR | 16.6 | 16.75 | 15.75 | 15.8 | 15.8 | -1.1 (-6.51%) | 25,396 |
| 15 Apr 2014 | INR | 16.95 | 17 | 16.65 | 16.9 | 16.9 | -0.1 (-0.59%) | 19,326 |
| 11 Apr 2014 | INR | 17.3 | 17.4 | 16.9 | 17 | 17 | -0.5 (-2.86%) | 33,140 |
| 10 Apr 2014 | INR | 17.85 | 18.35 | 17.2 | 17.5 | 17.5 | -0.35 (-1.96%) | 63,908 |
| 9 Apr 2014 | INR | 16.8 | 18.1 | 16.8 | 17.85 | 17.85 | +0.75 (+4.39%) | 73,173 |
| 7 Apr 2014 | INR | 16.6 | 17.8 | 16.6 | 17.1 | 17.1 | +0.1 (+0.59%) | 33,113 |
| 4 Apr 2014 | INR | 16.6 | 17.6 | 16.3 | 17 | 17 | +0.25 (+1.49%) | 32,293 |
| 3 Apr 2014 | INR | 16.9 | 17.6 | 16.55 | 16.75 | 16.75 | -0.15 (-0.89%) | 59,350 |
| 2 Apr 2014 | INR | 16.3 | 17.6 | 16.25 | 16.9 | 16.9 | +0.5 (+3.05%) | 53,556 |
| 1 Apr 2014 | INR | 16.5 | 17.05 | 16.1 | 16.4 | 16.4 | -0.28 (-1.68%) | 36,817 |
| 31 Mar 2014 | INR | 17 | 17.6 | 16.31 | 16.68 | 16.68 | -0.13 (-0.77%) | 41,426 |
| 28 Mar 2014 | INR | 15.5 | 17.03 | 15.5 | 16.81 | 16.81 | +1.32 (+8.52%) | 110,331 |
| 27 Mar 2014 | INR | 15.5 | 15.7 | 15.2 | 15.49 | 15.49 | +0.07 (+0.45%) | 25,003 |
| 26 Mar 2014 | INR | 16.25 | 16.25 | 15.1 | 15.42 | 15.42 | -0.22 (-1.41%) | 202,167 |
| 25 Mar 2014 | INR | 15.16 | 15.98 | 14.86 | 15.64 | 15.64 | +0.46 (+3.03%) | 51,084 |
| 24 Mar 2014 | INR | 15.3 | 15.55 | 14.52 | 15.18 | 15.18 | +0.63 (+4.33%) | 35,767 |
| 21 Mar 2014 | INR | 14 | 14.75 | 14 | 14.55 | 14.55 | +0.36 (+2.54%) | 17,972 |
| 20 Mar 2014 | INR | 14.4 | 14.45 | 14.12 | 14.19 | 14.19 | -0.2 (-1.39%) | 6,156 |
| 19 Mar 2014 | INR | 14.3 | 14.83 | 14.2 | 14.39 | 14.39 | -0.17 (-1.17%) | 39,459 |
| 18 Mar 2014 | INR | 14.69 | 14.7 | 14.35 | 14.56 | 14.56 | -0.13 (-0.88%) | 7,983 |
| 14 Mar 2014 | INR | 15 | 15.68 | 14 | 14.69 | 14.69 | -0.69 (-4.49%) | 136,052 |
| 13 Mar 2014 | INR | 14.6 | 15.6 | 14.25 | 15.38 | 15.38 | +0.83 (+5.70%) | 51,810 |
| 12 Mar 2014 | INR | 13.96 | 14.9 | 13.91 | 14.55 | 14.55 | +0.33 (+2.32%) | 45,275 |
