| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 51.1 | 52.8 | 50.8 | 51.1 | 51.1 | -0.15 (-0.29%) | 1,895,619 |
| 28 Apr 2014 | INR | 49.35 | 51.85 | 49.35 | 51.25 | 51.25 | +0.45 (+0.89%) | 974,048 |
| 25 Apr 2014 | INR | 50.8 | 52.15 | 50.5 | 50.8 | 50.8 | +0.1 (+0.20%) | 1,341,091 |
| 23 Apr 2014 | INR | 51.55 | 51.6 | 49.8 | 50.7 | 50.7 | -0.55 (-1.07%) | 1,594,584 |
| 22 Apr 2014 | INR | 52.45 | 52.5 | 51.1 | 51.25 | 51.25 | -0.75 (-1.44%) | 863,962 |
| 21 Apr 2014 | INR | 52.6 | 53.4 | 51.85 | 52 | 52 | -0.1 (-0.19%) | 1,944,968 |
| 17 Apr 2014 | INR | 52.1 | 53 | 51.7 | 52.1 | 52.1 | +0.45 (+0.87%) | 1,356,128 |
| 16 Apr 2014 | INR | 53.1 | 54.8 | 50.9 | 51.65 | 51.65 | -1.35 (-2.55%) | 2,877,916 |
| 15 Apr 2014 | INR | 55.6 | 55.6 | 52.7 | 53 | 53 | -2.25 (-4.07%) | 1,623,165 |
| 11 Apr 2014 | INR | 56.95 | 57.4 | 54.6 | 55.25 | 55.25 | -1.25 (-2.21%) | 2,519,682 |
| 10 Apr 2014 | INR | 56 | 59.25 | 54.9 | 56.5 | 56.5 | +0.75 (+1.35%) | 5,270,336 |
| 9 Apr 2014 | INR | 55.15 | 56.35 | 54.5 | 55.75 | 55.75 | +1.15 (+2.11%) | 936,179 |
| 7 Apr 2014 | INR | 55 | 57 | 53.3 | 54.6 | 54.6 | +0.55 (+1.02%) | 1,144,665 |
| 4 Apr 2014 | INR | 52.3 | 55.4 | 52.2 | 54.05 | 54.05 | +2.4 (+4.65%) | 2,642,282 |
| 3 Apr 2014 | INR | 50.35 | 52.15 | 49.2 | 51.65 | 51.65 | +1.5 (+2.99%) | 1,656,707 |
| 2 Apr 2014 | INR | 48.5 | 50.85 | 48.15 | 50.15 | 50.15 | +2.15 (+4.48%) | 1,794,336 |
| 1 Apr 2014 | INR | 49 | 49.35 | 47 | 48 | 48 | -0.65 (-1.34%) | 1,081,367 |
| 31 Mar 2014 | INR | 48.9 | 52 | 47.9 | 48.65 | 48.65 | +0.25 (+0.52%) | 3,126,604 |
| 28 Mar 2014 | INR | 41.25 | 48.95 | 41.25 | 48.4 | 48.4 | +6.9 (+16.63%) | 4,534,835 |
| 27 Mar 2014 | INR | 41.6 | 42.15 | 41.35 | 41.5 | 41.5 | +0.15 (+0.36%) | 403,541 |
| 26 Mar 2014 | INR | 42.65 | 42.65 | 41.2 | 41.35 | 41.35 | -0.7 (-1.66%) | 286,597 |
| 25 Mar 2014 | INR | 41.5 | 42.5 | 41.5 | 42.05 | 42.05 | +0.3 (+0.72%) | 398,529 |
| 24 Mar 2014 | INR | 41.5 | 42.55 | 41.35 | 41.75 | 41.75 | +0.55 (+1.33%) | 422,635 |
| 21 Mar 2014 | INR | 41.9 | 42 | 41.1 | 41.2 | 41.2 | -0.25 (-0.60%) | 312,198 |
| 20 Mar 2014 | INR | 42.3 | 42.3 | 41.25 | 41.45 | 41.45 | -0.7 (-1.66%) | 482,226 |
| 19 Mar 2014 | INR | 42 | 42.9 | 41.75 | 42.15 | 42.15 | +0.6 (+1.44%) | 887,023 |
| 18 Mar 2014 | INR | 40.5 | 41.9 | 40.4 | 41.55 | 41.55 | +1.1 (+2.72%) | 944,422 |
| 14 Mar 2014 | INR | 40.2 | 40.75 | 39.3 | 40.45 | 40.45 | +0.25 (+0.62%) | 633,892 |
| 13 Mar 2014 | INR | 40 | 41.7 | 39.9 | 40.2 | 40.2 | +0.2 (+0.50%) | 727,043 |
| 12 Mar 2014 | INR | 40.8 | 41.2 | 39.7 | 40 | 40 | -1.25 (-3.03%) | 629,374 |
