| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 134.15 | 136.95 | 132.9 | 133.5 | 133.5 | +0.65 (+0.49%) | 87,916 |
| 28 Apr 2014 | INR | 134.5 | 134.7 | 131.3 | 132.85 | 132.85 | -1.55 (-1.15%) | 68,170 |
| 25 Apr 2014 | INR | 137.4 | 138.6 | 133.75 | 134.4 | 134.4 | -3.1 (-2.25%) | 77,630 |
| 23 Apr 2014 | INR | 139.7 | 141.45 | 136.5 | 137.5 | 137.5 | -1.15 (-0.83%) | 93,807 |
| 22 Apr 2014 | INR | 138.7 | 142.9 | 138.2 | 138.65 | 138.65 | +0.65 (+0.47%) | 180,210 |
| 21 Apr 2014 | INR | 135.55 | 140 | 135.3 | 138 | 138 | +3.45 (+2.56%) | 118,045 |
| 17 Apr 2014 | INR | 134.1 | 136.9 | 133.45 | 134.55 | 134.55 | +1.6 (+1.20%) | 85,016 |
| 16 Apr 2014 | INR | 137.55 | 139.9 | 132.2 | 132.95 | 132.95 | -3.6 (-2.64%) | 140,405 |
| 15 Apr 2014 | INR | 139.3 | 140.35 | 135.85 | 136.55 | 136.55 | -1.75 (-1.27%) | 107,141 |
| 11 Apr 2014 | INR | 135.1 | 141.7 | 135.1 | 138.3 | 138.3 | +1.85 (+1.36%) | 230,708 |
| 10 Apr 2014 | INR | 137.35 | 141.4 | 134.8 | 136.45 | 136.45 | -0.6 (-0.44%) | 209,861 |
| 9 Apr 2014 | INR | 133.35 | 140.2 | 133.25 | 137.05 | 137.05 | +4.7 (+3.55%) | 185,110 |
| 7 Apr 2014 | INR | 136.8 | 140 | 131.6 | 132.35 | 132.35 | -3.2 (-2.36%) | 80,146 |
| 4 Apr 2014 | INR | 133 | 137.35 | 130.5 | 135.55 | 135.55 | +3.15 (+2.38%) | 263,732 |
| 3 Apr 2014 | INR | 138 | 138 | 131.25 | 132.4 | 132.4 | -3.95 (-2.90%) | 152,974 |
| 2 Apr 2014 | INR | 129.05 | 138.45 | 129.05 | 136.35 | 136.35 | +7.3 (+5.66%) | 495,571 |
| 1 Apr 2014 | INR | 133.1 | 133.6 | 128 | 129.05 | 129.05 | -3.4 (-2.57%) | 247,892 |
| 31 Mar 2014 | INR | 121.4 | 135.9 | 121.4 | 132.45 | 132.45 | +12.1 (+10.05%) | 789,265 |
| 28 Mar 2014 | INR | 113.2 | 121.95 | 113.2 | 120.35 | 120.35 | +6.85 (+6.04%) | 492,555 |
| 27 Mar 2014 | INR | 110.5 | 115.3 | 110.5 | 113.5 | 113.5 | +1.75 (+1.57%) | 114,734 |
| 26 Mar 2014 | INR | 114 | 115.25 | 111.05 | 111.75 | 111.75 | -1.45 (-1.28%) | 86,235 |
| 25 Mar 2014 | INR | 113.85 | 115.2 | 111.6 | 113.2 | 113.2 | 0.0 (0.0%) | 82,604 |
| 24 Mar 2014 | INR | 116 | 117 | 112.75 | 113.2 | 113.2 | +5.35 (+4.96%) | 108,958 |
| 21 Mar 2014 | INR | 108.55 | 109.5 | 107.55 | 107.85 | 107.85 | -0.35 (-0.32%) | 60,362 |
| 20 Mar 2014 | INR | 109.95 | 111 | 107.75 | 108.2 | 108.2 | -1.65 (-1.50%) | 60,582 |
| 19 Mar 2014 | INR | 111.95 | 112.35 | 109.1 | 109.85 | 109.85 | -1.35 (-1.21%) | 63,256 |
| 18 Mar 2014 | INR | 110 | 113.8 | 110 | 111.2 | 111.2 | +0.6 (+0.54%) | 39,169 |
| 14 Mar 2014 | INR | 110.85 | 111.4 | 108.5 | 110.6 | 110.6 | -0.4 (-0.36%) | 55,649 |
| 13 Mar 2014 | INR | 114.65 | 116 | 110.5 | 111 | 111 | -3.45 (-3.01%) | 69,641 |
| 12 Mar 2014 | INR | 115.7 | 117.5 | 113.6 | 114.45 | 114.45 | +0.55 (+0.48%) | 187,222 |
