| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 26.25 | 26.25 | 25.2 | 25.35 | 25.35 | -1 (-3.80%) | 1,146,321 |
| 28 Apr 2014 | INR | 25.7 | 26.85 | 25.7 | 26.35 | 26.35 | +0.65 (+2.53%) | 1,069,515 |
| 25 Apr 2014 | INR | 25.6 | 25.9 | 24.95 | 25.7 | 25.7 | +0.1 (+0.39%) | 657,836 |
| 23 Apr 2014 | INR | 25.8 | 25.9 | 25.2 | 25.6 | 25.6 | +0.3 (+1.19%) | 1,437,388 |
| 22 Apr 2014 | INR | 26 | 26 | 25.05 | 25.3 | 25.3 | -0.25 (-0.98%) | 1,676,253 |
| 21 Apr 2014 | INR | 25.4 | 25.85 | 25.4 | 25.55 | 25.55 | +0.15 (+0.59%) | 454,762 |
| 17 Apr 2014 | INR | 24.25 | 25.65 | 24 | 25.4 | 25.4 | +1.1 (+4.53%) | 685,926 |
| 16 Apr 2014 | INR | 25.5 | 25.5 | 23.9 | 24.3 | 24.3 | -0.95 (-3.76%) | 491,897 |
| 15 Apr 2014 | INR | 25.7 | 26 | 24.95 | 25.25 | 25.25 | -0.45 (-1.75%) | 446,146 |
| 11 Apr 2014 | INR | 25.6 | 26.15 | 25.2 | 25.7 | 25.7 | 0.0 (0.0%) | 813,974 |
| 10 Apr 2014 | INR | 26.25 | 26.8 | 25.4 | 25.7 | 25.7 | -0.1 (-0.39%) | 1,288,260 |
| 9 Apr 2014 | INR | 24.7 | 26 | 24.5 | 25.8 | 25.8 | +1.3 (+5.31%) | 1,541,645 |
| 7 Apr 2014 | INR | 24.8 | 24.8 | 23.05 | 24.5 | 24.5 | +1.25 (+5.38%) | 1,241,121 |
| 4 Apr 2014 | INR | 23.1 | 23.5 | 22.85 | 23.25 | 23.25 | +0.15 (+0.65%) | 570,155 |
| 3 Apr 2014 | INR | 23.3 | 23.7 | 22.65 | 23.1 | 23.1 | -0.3 (-1.28%) | 713,236 |
| 2 Apr 2014 | INR | 22.9 | 23.7 | 22.05 | 23.4 | 23.4 | +0.8 (+3.54%) | 1,049,701 |
| 1 Apr 2014 | INR | 22.35 | 22.85 | 21.65 | 22.6 | 22.6 | +0.65 (+2.96%) | 517,484 |
| 31 Mar 2014 | INR | 22.5 | 22.9 | 21.7 | 21.95 | 21.95 | +0.3 (+1.39%) | 812,365 |
| 28 Mar 2014 | INR | 21.5 | 21.8 | 21.3 | 21.65 | 21.65 | +0.25 (+1.17%) | 395,550 |
| 27 Mar 2014 | INR | 22 | 22 | 21.2 | 21.4 | 21.4 | -0.3 (-1.38%) | 435,691 |
| 26 Mar 2014 | INR | 22.15 | 22.3 | 21.5 | 21.7 | 21.7 | 0.0 (0.0%) | 945,507 |
| 25 Mar 2014 | INR | 22 | 22 | 21.55 | 21.7 | 21.7 | -0.25 (-1.14%) | 211,037 |
| 24 Mar 2014 | INR | 22 | 22.05 | 21.65 | 21.95 | 21.95 | +0.3 (+1.39%) | 349,487 |
| 21 Mar 2014 | INR | 21.6 | 22 | 21.5 | 21.65 | 21.65 | +0.05 (+0.23%) | 205,067 |
| 20 Mar 2014 | INR | 21.8 | 22.05 | 21.5 | 21.6 | 21.6 | -0.2 (-0.92%) | 322,681 |
| 19 Mar 2014 | INR | 21.8 | 22 | 21.55 | 21.8 | 21.8 | -0.05 (-0.23%) | 208,533 |
| 18 Mar 2014 | INR | 21.75 | 22.1 | 21.4 | 21.85 | 21.85 | +0.25 (+1.16%) | 373,104 |
| 14 Mar 2014 | INR | 21 | 21.8 | 20.5 | 21.6 | 21.6 | +0.45 (+2.13%) | 521,990 |
| 13 Mar 2014 | INR | 22.35 | 22.8 | 20.75 | 21.15 | 21.15 | -1.35 (-6%) | 542,004 |
| 12 Mar 2014 | INR | 22.65 | 22.9 | 22.15 | 22.5 | 22.5 | -0.2 (-0.88%) | 546,292 |
