| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 23.65 | 24.2 | 23.2 | 23.45 | 23.45 | 0.0 (0.0%) | 267,824 |
| 28 Apr 2014 | INR | 22.55 | 23.8 | 22.55 | 23.45 | 23.45 | +0.35 (+1.52%) | 190,132 |
| 25 Apr 2014 | INR | 23.3 | 24 | 22.9 | 23.1 | 23.1 | -0.45 (-1.91%) | 235,063 |
| 23 Apr 2014 | INR | 23.35 | 24.35 | 23.3 | 23.55 | 23.55 | -0.15 (-0.63%) | 197,751 |
| 22 Apr 2014 | INR | 24.55 | 24.9 | 23.2 | 23.7 | 23.7 | -0.5 (-2.07%) | 313,026 |
| 21 Apr 2014 | INR | 24.25 | 25.75 | 23.3 | 24.2 | 24.2 | +0.2 (+0.83%) | 277,187 |
| 17 Apr 2014 | INR | 22.7 | 25.7 | 21.8 | 24 | 24 | +1.7 (+7.62%) | 1,112,646 |
| 16 Apr 2014 | INR | 23.1 | 24.45 | 21.9 | 22.3 | 22.3 | -1.4 (-5.91%) | 382,641 |
| 15 Apr 2014 | INR | 25.2 | 25.45 | 23.3 | 23.7 | 23.7 | -1.45 (-5.77%) | 456,887 |
| 11 Apr 2014 | INR | 21.6 | 26.2 | 20.9 | 25.15 | 25.15 | +3.3 (+15.10%) | 2,470,581 |
| 10 Apr 2014 | INR | 21.55 | 22.45 | 21.55 | 21.85 | 21.85 | +0.25 (+1.16%) | 756,173 |
| 9 Apr 2014 | INR | 20.55 | 21.85 | 20.1 | 21.6 | 21.6 | +1.25 (+6.14%) | 983,964 |
| 7 Apr 2014 | INR | 19.6 | 20.65 | 19.5 | 20.35 | 20.35 | +1.2 (+6.27%) | 1,390,028 |
| 4 Apr 2014 | INR | 17.95 | 19.5 | 17.55 | 19.15 | 19.15 | +1.2 (+6.69%) | 1,841,176 |
| 3 Apr 2014 | INR | 18.2 | 18.65 | 17.9 | 17.95 | 17.95 | -0.25 (-1.37%) | 632,214 |
| 2 Apr 2014 | INR | 18 | 18.9 | 17.95 | 18.2 | 18.2 | +0.25 (+1.39%) | 791,790 |
| 1 Apr 2014 | INR | 18.1 | 18.55 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 278,261 |
| 31 Mar 2014 | INR | 18.4 | 18.55 | 17.9 | 18.05 | 18.05 | +0.1 (+0.56%) | 418,666 |
| 28 Mar 2014 | INR | 17.8 | 18.35 | 17.8 | 17.95 | 17.95 | +0.15 (+0.84%) | 173,726 |
| 27 Mar 2014 | INR | 17.5 | 18 | 17.5 | 17.8 | 17.8 | +0.35 (+2.01%) | 235,061 |
| 26 Mar 2014 | INR | 17.9 | 18.2 | 17.4 | 17.45 | 17.45 | -0.45 (-2.51%) | 210,242 |
| 25 Mar 2014 | INR | 17.9 | 18.1 | 17.85 | 17.9 | 17.9 | -0.15 (-0.83%) | 72,021 |
| 24 Mar 2014 | INR | 17.9 | 18.4 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 68,400 |
| 22 Mar 2014 | INR | 17.9 | 18.2 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 7,910 |
| 21 Mar 2014 | INR | 17.85 | 18.4 | 17.85 | 18 | 18 | +0.15 (+0.84%) | 106,765 |
| 20 Mar 2014 | INR | 18.1 | 18.2 | 17.8 | 17.85 | 17.85 | -0.35 (-1.92%) | 117,650 |
| 19 Mar 2014 | INR | 18.2 | 18.5 | 18.15 | 18.2 | 18.2 | 0.0 (0.0%) | 104,834 |
| 18 Mar 2014 | INR | 18.25 | 18.6 | 18.1 | 18.2 | 18.2 | -0.05 (-0.27%) | 55,235 |
| 14 Mar 2014 | INR | 18.3 | 18.45 | 18 | 18.25 | 18.25 | -0.25 (-1.35%) | 157,841 |
| 13 Mar 2014 | INR | 19 | 19.15 | 18.25 | 18.5 | 18.5 | -0.4 (-2.12%) | 133,406 |
