| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 29.25 | 29.3 | 28.4 | 28.55 | 28.55 | -0.5 (-1.72%) | 74,482 |
| 28 Apr 2014 | INR | 28.6 | 30.1 | 28.6 | 29.05 | 29.05 | -0.7 (-2.35%) | 188,047 |
| 25 Apr 2014 | INR | 28.6 | 29.95 | 28.25 | 29.75 | 29.75 | +1 (+3.48%) | 1,010,763 |
| 23 Apr 2014 | INR | 29.2 | 29.5 | 28.6 | 28.75 | 28.75 | -0.4 (-1.37%) | 87,146 |
| 22 Apr 2014 | INR | 29.9 | 30.25 | 29 | 29.15 | 29.15 | -0.9 (-3.00%) | 717,314 |
| 21 Apr 2014 | INR | 30.15 | 30.9 | 29.75 | 30.05 | 30.05 | +0.3 (+1.01%) | 78,752 |
| 17 Apr 2014 | INR | 29.5 | 30 | 29.45 | 29.75 | 29.75 | +0.5 (+1.71%) | 137,032 |
| 16 Apr 2014 | INR | 30.9 | 31.4 | 28.9 | 29.25 | 29.25 | -1.7 (-5.49%) | 139,997 |
| 15 Apr 2014 | INR | 31.6 | 32.2 | 30.5 | 30.95 | 30.95 | -0.4 (-1.28%) | 175,585 |
| 11 Apr 2014 | INR | 29.8 | 31.65 | 29.7 | 31.35 | 31.35 | +1.25 (+4.15%) | 357,463 |
| 10 Apr 2014 | INR | 30 | 31.15 | 29.7 | 30.1 | 30.1 | +0.65 (+2.21%) | 396,456 |
| 9 Apr 2014 | INR | 28.35 | 29.85 | 27.85 | 29.45 | 29.45 | +1.5 (+5.37%) | 306,164 |
| 7 Apr 2014 | INR | 28.35 | 28.35 | 27.5 | 27.95 | 27.95 | +0.05 (+0.18%) | 140,247 |
| 4 Apr 2014 | INR | 28 | 28.35 | 27.8 | 27.9 | 27.9 | 0.0 (0.0%) | 89,197 |
| 3 Apr 2014 | INR | 28.95 | 28.95 | 27.75 | 27.9 | 27.9 | -0.75 (-2.62%) | 80,803 |
| 2 Apr 2014 | INR | 27.9 | 29.2 | 27.9 | 28.65 | 28.65 | +0.95 (+3.43%) | 270,660 |
| 1 Apr 2014 | INR | 27.95 | 28.7 | 27.25 | 27.7 | 27.7 | +0.55 (+2.03%) | 900,797 |
| 31 Mar 2014 | INR | 26.95 | 28.6 | 26.15 | 27.15 | 27.15 | +0.1 (+0.37%) | 715,130 |
| 28 Mar 2014 | INR | 26.95 | 27.35 | 26.8 | 27.05 | 27.05 | +0.05 (+0.19%) | 35,107 |
| 27 Mar 2014 | INR | 26.55 | 27.65 | 26.55 | 27 | 27 | +0.3 (+1.12%) | 37,456 |
| 26 Mar 2014 | INR | 27.3 | 27.55 | 26.1 | 26.7 | 26.7 | -0.35 (-1.29%) | 1,005,832 |
| 25 Mar 2014 | INR | 27.3 | 27.4 | 27 | 27.05 | 27.05 | -0.15 (-0.55%) | 28,560 |
| 24 Mar 2014 | INR | 27.55 | 28.25 | 27.15 | 27.2 | 27.2 | +0.15 (+0.55%) | 53,314 |
| 21 Mar 2014 | INR | 27.6 | 27.7 | 26.8 | 27.05 | 27.05 | -0.15 (-0.55%) | 105,897 |
| 20 Mar 2014 | INR | 27.45 | 28 | 27.1 | 27.2 | 27.2 | -0.45 (-1.63%) | 35,677 |
| 19 Mar 2014 | INR | 27.55 | 27.85 | 27.4 | 27.65 | 27.65 | +0.3 (+1.10%) | 40,415 |
| 18 Mar 2014 | INR | 28.1 | 28.5 | 27.15 | 27.35 | 27.35 | -0.5 (-1.80%) | 55,850 |
| 14 Mar 2014 | INR | 27.9 | 28.2 | 27.35 | 27.85 | 27.85 | -0.35 (-1.24%) | 47,451 |
| 13 Mar 2014 | INR | 28.8 | 29.3 | 28.1 | 28.2 | 28.2 | -0.55 (-1.91%) | 60,501 |
| 12 Mar 2014 | INR | 28.65 | 30.4 | 28.5 | 28.75 | 28.75 | +0.35 (+1.23%) | 273,350 |
