| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 22.9 | 23.05 | 22.6 | 22.8 | 22.8 | +0.05 (+0.22%) | 226,587 |
| 28 Apr 2014 | INR | 22.85 | 23 | 22.6 | 22.75 | 22.75 | +0.2 (+0.89%) | 197,016 |
| 25 Apr 2014 | INR | 22.45 | 23.1 | 22.4 | 22.55 | 22.55 | -0.05 (-0.22%) | 283,878 |
| 23 Apr 2014 | INR | 22.05 | 22.8 | 22.05 | 22.6 | 22.6 | +0.4 (+1.80%) | 331,512 |
| 22 Apr 2014 | INR | 22.4 | 23.2 | 22 | 22.2 | 22.2 | -0.15 (-0.67%) | 733,180 |
| 21 Apr 2014 | INR | 21.8 | 22.7 | 21.5 | 22.35 | 22.35 | +0.95 (+4.44%) | 458,736 |
| 17 Apr 2014 | INR | 21.45 | 21.5 | 20.9 | 21.4 | 21.4 | +0.35 (+1.66%) | 134,961 |
| 16 Apr 2014 | INR | 21.7 | 21.75 | 20.8 | 21.05 | 21.05 | -0.3 (-1.41%) | 120,157 |
| 15 Apr 2014 | INR | 21.25 | 21.95 | 21.2 | 21.35 | 21.35 | 0.0 (0.0%) | 285,309 |
| 11 Apr 2014 | INR | 20.6 | 21.85 | 20.6 | 21.35 | 21.35 | +0.45 (+2.15%) | 257,786 |
| 10 Apr 2014 | INR | 20.9 | 21.2 | 20.55 | 20.9 | 20.9 | +0.3 (+1.46%) | 284,687 |
| 9 Apr 2014 | INR | 19.2 | 20.7 | 19.15 | 20.6 | 20.6 | +1.2 (+6.19%) | 277,551 |
| 7 Apr 2014 | INR | 19.8 | 19.8 | 19.1 | 19.4 | 19.4 | -0.15 (-0.77%) | 64,080 |
| 4 Apr 2014 | INR | 19 | 19.7 | 19 | 19.55 | 19.55 | +0.5 (+2.62%) | 193,326 |
| 3 Apr 2014 | INR | 19.5 | 19.55 | 18.9 | 19.05 | 19.05 | -0.4 (-2.06%) | 162,452 |
| 2 Apr 2014 | INR | 18.75 | 19.5 | 18.75 | 19.45 | 19.45 | +0.65 (+3.46%) | 334,469 |
| 1 Apr 2014 | INR | 17.95 | 19.3 | 17.95 | 18.8 | 18.8 | +0.75 (+4.16%) | 829,010 |
| 31 Mar 2014 | INR | 17.9 | 18.1 | 17.9 | 18.05 | 18.05 | +0.3 (+1.69%) | 76,238 |
| 28 Mar 2014 | INR | 17.6 | 17.9 | 17.5 | 17.75 | 17.75 | +0.1 (+0.57%) | 114,075 |
| 27 Mar 2014 | INR | 17.5 | 17.85 | 17.5 | 17.65 | 17.65 | +0.05 (+0.28%) | 333,308 |
| 26 Mar 2014 | INR | 17.85 | 17.85 | 17.5 | 17.6 | 17.6 | -0.2 (-1.12%) | 95,782 |
| 25 Mar 2014 | INR | 17.9 | 17.95 | 17.65 | 17.8 | 17.8 | +0.05 (+0.28%) | 293,166 |
| 24 Mar 2014 | INR | 18.05 | 18.2 | 17.7 | 17.75 | 17.75 | -0.15 (-0.84%) | 110,919 |
| 21 Mar 2014 | INR | 18 | 18 | 17.6 | 17.9 | 17.9 | +0.05 (+0.28%) | 178,665 |
| 20 Mar 2014 | INR | 18.1 | 18.3 | 17.8 | 17.85 | 17.85 | -0.3 (-1.65%) | 107,598 |
| 19 Mar 2014 | INR | 18.05 | 19.2 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 114,743 |
| 18 Mar 2014 | INR | 18 | 18.4 | 18 | 18.1 | 18.1 | +0.15 (+0.84%) | 72,573 |
| 14 Mar 2014 | INR | 17.8 | 18 | 17.7 | 17.95 | 17.95 | 0.0 (0.0%) | 134,467 |
| 13 Mar 2014 | INR | 18 | 18.15 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 266,812 |
| 12 Mar 2014 | INR | 18.1 | 18.2 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 119,050 |
