| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 21.85 | 23.5 | 21.2 | 22.3 | 22.3 | +0.95 (+4.45%) | 55,409 |
| 28 Apr 2014 | INR | 21.65 | 22.3 | 21.05 | 21.35 | 21.35 | +0.1 (+0.47%) | 15,586 |
| 25 Apr 2014 | INR | 20.7 | 22.65 | 20.7 | 21.25 | 21.25 | -0.5 (-2.30%) | 34,903 |
| 23 Apr 2014 | INR | 21.5 | 23.5 | 20.8 | 21.75 | 21.75 | +0.95 (+4.57%) | 107,569 |
| 22 Apr 2014 | INR | 20.7 | 21.35 | 20.5 | 20.8 | 20.8 | +0.2 (+0.97%) | 12,868 |
| 21 Apr 2014 | INR | 20.45 | 20.95 | 20.15 | 20.6 | 20.6 | +0.45 (+2.23%) | 23,560 |
| 17 Apr 2014 | INR | 20.15 | 21.35 | 19.8 | 20.15 | 20.15 | +0.7 (+3.60%) | 22,367 |
| 16 Apr 2014 | INR | 19.75 | 19.85 | 19 | 19.45 | 19.45 | -0.15 (-0.77%) | 17,784 |
| 15 Apr 2014 | INR | 20.5 | 20.5 | 19.4 | 19.6 | 19.6 | -0.25 (-1.26%) | 18,140 |
| 11 Apr 2014 | INR | 20.95 | 21 | 19.7 | 19.85 | 19.85 | -0.95 (-4.57%) | 8,633 |
| 10 Apr 2014 | INR | 21.5 | 21.5 | 20.5 | 20.8 | 20.8 | -0.05 (-0.24%) | 15,395 |
| 9 Apr 2014 | INR | 21.45 | 21.5 | 20.15 | 20.85 | 20.85 | +0.15 (+0.72%) | 13,643 |
| 7 Apr 2014 | INR | 19.35 | 21.65 | 19.35 | 20.7 | 20.7 | -0.15 (-0.72%) | 19,048 |
| 4 Apr 2014 | INR | 20.15 | 21.25 | 19.15 | 20.85 | 20.85 | +1.35 (+6.92%) | 81,764 |
| 3 Apr 2014 | INR | 19.25 | 20.7 | 19.25 | 19.5 | 19.5 | -1.1 (-5.34%) | 16,316 |
| 2 Apr 2014 | INR | 21.7 | 21.7 | 20.2 | 20.6 | 20.6 | -0.5 (-2.37%) | 49,015 |
| 1 Apr 2014 | INR | 18.4 | 22 | 18.35 | 21.1 | 21.1 | +2.7 (+14.67%) | 253,784 |
| 31 Mar 2014 | INR | 17.4 | 18.6 | 17.4 | 18.4 | 18.4 | +1.05 (+6.05%) | 15,663 |
| 28 Mar 2014 | INR | 17.1 | 17.8 | 17 | 17.35 | 17.35 | +0.15 (+0.87%) | 6,713 |
| 27 Mar 2014 | INR | 17.4 | 17.5 | 16.95 | 17.2 | 17.2 | +0.2 (+1.18%) | 2,050 |
| 26 Mar 2014 | INR | 17.05 | 17.4 | 16.95 | 17 | 17 | 0.0 (0.0%) | 15,103 |
| 25 Mar 2014 | INR | 17.15 | 17.65 | 16.95 | 17 | 17 | -0.15 (-0.87%) | 11,349 |
| 24 Mar 2014 | INR | 17.35 | 17.9 | 17.1 | 17.15 | 17.15 | -0.25 (-1.44%) | 10,351 |
| 21 Mar 2014 | INR | 17.6 | 17.65 | 17.3 | 17.4 | 17.4 | +0.1 (+0.58%) | 10,536 |
| 20 Mar 2014 | INR | 17.15 | 17.95 | 17.15 | 17.3 | 17.3 | -0.25 (-1.42%) | 3,613 |
| 19 Mar 2014 | INR | 17.7 | 17.7 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 1,152 |
| 18 Mar 2014 | INR | 17.8 | 18 | 17.25 | 17.5 | 17.5 | -0.05 (-0.28%) | 4,097 |
| 14 Mar 2014 | INR | 18.5 | 18.5 | 17.2 | 17.55 | 17.55 | 0.0 (0.0%) | 7,358 |
| 13 Mar 2014 | INR | 19 | 19 | 17.55 | 17.55 | 17.55 | -0.15 (-0.85%) | 2,693 |
| 12 Mar 2014 | INR | 18.1 | 18.1 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 5,876 |
