| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 19.05 | 19.05 | 18.2 | 18.35 | 18.35 | -0.2 (-1.08%) | 139,871 |
| 5 May 2014 | INR | 19 | 19.3 | 18.5 | 18.55 | 18.55 | -0.75 (-3.89%) | 152,713 |
| 2 May 2014 | INR | 18.7 | 19.65 | 18.5 | 19.3 | 19.3 | +0.7 (+3.76%) | 383,902 |
| 30 Apr 2014 | INR | 19.8 | 20 | 18.1 | 18.6 | 18.6 | -0.9 (-4.62%) | 367,982 |
| 29 Apr 2014 | INR | 20.1 | 20.35 | 19.3 | 19.5 | 19.5 | -0.35 (-1.76%) | 471,819 |
| 28 Apr 2014 | INR | 19.8 | 20 | 18.6 | 19.85 | 19.85 | +1.55 (+8.47%) | 601,157 |
| 25 Apr 2014 | INR | 19.4 | 19.4 | 17.85 | 18.3 | 18.3 | -0.85 (-4.44%) | 339,530 |
| 24 Apr 2014 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 19.7 | 20.15 | 19 | 19.15 | 19.15 | -0.6 (-3.04%) | 300,011 |
| 22 Apr 2014 | INR | 19.9 | 20.7 | 19.6 | 19.75 | 19.75 | +0.1 (+0.51%) | 508,191 |
| 21 Apr 2014 | INR | 19.2 | 19.95 | 19.2 | 19.65 | 19.65 | +0.6 (+3.15%) | 506,502 |
| 17 Apr 2014 | INR | 18.75 | 19.8 | 18.5 | 19.05 | 19.05 | +0.4 (+2.14%) | 776,531 |
| 16 Apr 2014 | INR | 18.5 | 19.7 | 18.25 | 18.65 | 18.65 | +0.25 (+1.36%) | 648,630 |
| 15 Apr 2014 | INR | 19.7 | 19.8 | 18 | 18.4 | 18.4 | -1.1 (-5.64%) | 728,093 |
| 11 Apr 2014 | INR | 21.2 | 21.5 | 19.1 | 19.5 | 19.5 | -1.8 (-8.45%) | 842,926 |
| 10 Apr 2014 | INR | 18.85 | 22.25 | 18.5 | 21.3 | 21.3 | +2.75 (+14.82%) | 4,229,337 |
| 9 Apr 2014 | INR | 16.5 | 19.05 | 16.4 | 18.55 | 18.55 | +1.85 (+11.08%) | 1,290,496 |
| 7 Apr 2014 | INR | 17.5 | 17.5 | 16.1 | 16.7 | 16.7 | -0.2 (-1.18%) | 246,900 |
| 4 Apr 2014 | INR | 16.55 | 17.5 | 16.55 | 16.9 | 16.9 | +0.25 (+1.50%) | 246,202 |
| 3 Apr 2014 | INR | 17.35 | 17.7 | 16.4 | 16.65 | 16.65 | -0.7 (-4.03%) | 556,994 |
| 2 Apr 2014 | INR | 16.05 | 17.7 | 16.05 | 17.35 | 17.35 | +0.85 (+5.15%) | 852,189 |
| 1 Apr 2014 | INR | 14.5 | 17 | 14 | 16.5 | 16.5 | +2.15 (+14.98%) | 996,622 |
| 31 Mar 2014 | INR | 14.25 | 14.55 | 14.05 | 14.35 | 14.35 | +0.2 (+1.41%) | 290,590 |
| 28 Mar 2014 | INR | 14 | 14.3 | 14 | 14.15 | 14.15 | +0.25 (+1.80%) | 100,994 |
| 27 Mar 2014 | INR | 14.45 | 14.45 | 13.55 | 13.9 | 13.9 | -0.05 (-0.36%) | 84,230 |
| 26 Mar 2014 | INR | 13.95 | 14.45 | 13.2 | 13.95 | 13.95 | +0.35 (+2.57%) | 218,803 |
| 25 Mar 2014 | INR | 14.05 | 14.05 | 13.5 | 13.6 | 13.6 | -0.35 (-2.51%) | 101,391 |
| 24 Mar 2014 | INR | 14.05 | 14.75 | 13.8 | 13.95 | 13.95 | -0.3 (-2.11%) | 132,700 |
| 22 Mar 2014 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 14.15 | 14.5 | 14.15 | 14.25 | 14.25 | +0.1 (+0.71%) | 57,351 |
