| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 49.95 | 51.3 | 49.1 | 49.95 | 49.95 | +0.4 (+0.81%) | 199,728 |
| 28 Apr 2014 | INR | 50.5 | 50.5 | 49.15 | 49.55 | 49.55 | -1.05 (-2.08%) | 25,384 |
| 25 Apr 2014 | INR | 52.5 | 53.5 | 50.2 | 50.6 | 50.6 | -0.75 (-1.46%) | 50,727 |
| 23 Apr 2014 | INR | 50.2 | 53.1 | 49.2 | 51.35 | 51.35 | +2.3 (+4.69%) | 52,670 |
| 22 Apr 2014 | INR | 49.45 | 49.85 | 48.05 | 49.05 | 49.05 | +0.35 (+0.72%) | 36,602 |
| 21 Apr 2014 | INR | 48.5 | 50.15 | 47.7 | 48.7 | 48.7 | +0.4 (+0.83%) | 27,097 |
| 17 Apr 2014 | INR | 49 | 49.45 | 47.3 | 48.3 | 48.3 | +0.45 (+0.94%) | 13,887 |
| 16 Apr 2014 | INR | 47.6 | 49.35 | 47.5 | 47.85 | 47.85 | -1.25 (-2.55%) | 28,154 |
| 15 Apr 2014 | INR | 50 | 50.15 | 48.1 | 49.1 | 49.1 | -0.8 (-1.60%) | 21,517 |
| 11 Apr 2014 | INR | 50.8 | 52.35 | 48.85 | 49.9 | 49.9 | -0.6 (-1.19%) | 27,950 |
| 10 Apr 2014 | INR | 48.3 | 51.2 | 48.3 | 50.5 | 50.5 | +1.2 (+2.43%) | 43,494 |
| 9 Apr 2014 | INR | 48 | 57 | 46.45 | 49.3 | 49.3 | +1.8 (+3.79%) | 44,271 |
| 7 Apr 2014 | INR | 51.35 | 51.35 | 46.7 | 47.5 | 47.5 | +0.4 (+0.85%) | 12,635 |
| 4 Apr 2014 | INR | 45.3 | 47.8 | 45 | 47.1 | 47.1 | +1.45 (+3.18%) | 17,996 |
| 3 Apr 2014 | INR | 46.2 | 47 | 45.2 | 45.65 | 45.65 | -0.3 (-0.65%) | 5,438 |
| 2 Apr 2014 | INR | 45.85 | 48.2 | 45.55 | 45.95 | 45.95 | -1.05 (-2.23%) | 75,050 |
| 1 Apr 2014 | INR | 48 | 48.15 | 46.15 | 47 | 47 | -0.8 (-1.67%) | 3,998 |
| 31 Mar 2014 | INR | 47.75 | 48 | 46.5 | 47.8 | 47.8 | +1.15 (+2.47%) | 11,732 |
| 28 Mar 2014 | INR | 45.3 | 47.05 | 44.6 | 46.65 | 46.65 | +2.05 (+4.60%) | 17,162 |
| 27 Mar 2014 | INR | 43.4 | 45 | 43.35 | 44.6 | 44.6 | +1.8 (+4.21%) | 16,746 |
| 26 Mar 2014 | INR | 42.1 | 43.45 | 42.05 | 42.8 | 42.8 | +1.2 (+2.88%) | 163,763 |
| 25 Mar 2014 | INR | 43 | 43 | 41.5 | 41.6 | 41.6 | -1.75 (-4.04%) | 179,337 |
| 24 Mar 2014 | INR | 45.5 | 45.5 | 42.6 | 43.35 | 43.35 | -1.75 (-3.88%) | 119,269 |
| 21 Mar 2014 | INR | 47.2 | 48.3 | 44.55 | 45.1 | 45.1 | -1.85 (-3.94%) | 23,296 |
| 20 Mar 2014 | INR | 46 | 49 | 46 | 46.95 | 46.95 | +0.6 (+1.29%) | 22,992 |
| 19 Mar 2014 | INR | 45.6 | 46.9 | 45 | 46.35 | 46.35 | +0.85 (+1.87%) | 505,400 |
| 18 Mar 2014 | INR | 45 | 46.65 | 44.9 | 45.5 | 45.5 | +0.7 (+1.56%) | 16,639 |
| 14 Mar 2014 | INR | 43.8 | 45 | 43.05 | 44.8 | 44.8 | +0.5 (+1.13%) | 776,516 |
| 13 Mar 2014 | INR | 44.25 | 45.4 | 44 | 44.3 | 44.3 | -0.2 (-0.45%) | 7,621 |
| 12 Mar 2014 | INR | 43.85 | 44.7 | 43.8 | 44.5 | 44.5 | +0.6 (+1.37%) | 10,992 |
