| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 59 | 60.4 | 57.4 | 57.7 | 57.7 | -0.95 (-1.62%) | 115,251 |
| 5 May 2014 | INR | 58.5 | 60.3 | 57.55 | 58.65 | 58.65 | +0.75 (+1.30%) | 135,222 |
| 2 May 2014 | INR | 57.1 | 59.75 | 57.1 | 57.9 | 57.9 | +0.3 (+0.52%) | 91,556 |
| 30 Apr 2014 | INR | 59.55 | 61.7 | 56.4 | 57.6 | 57.6 | -2.45 (-4.08%) | 192,159 |
| 29 Apr 2014 | INR | 59.8 | 61.3 | 59.6 | 60.05 | 60.05 | -0.35 (-0.58%) | 81,692 |
| 28 Apr 2014 | INR | 60.5 | 61.65 | 60 | 60.4 | 60.4 | -0.5 (-0.82%) | 79,770 |
| 25 Apr 2014 | INR | 61 | 62.3 | 60.4 | 60.9 | 60.9 | -0.75 (-1.22%) | 104,290 |
| 24 Apr 2014 | INR | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 62.75 | 63.55 | 61.1 | 61.65 | 61.65 | -0.6 (-0.96%) | 127,390 |
| 22 Apr 2014 | INR | 62.85 | 63.85 | 62 | 62.25 | 62.25 | -0.1 (-0.16%) | 167,201 |
| 21 Apr 2014 | INR | 61 | 63.6 | 61 | 62.35 | 62.35 | +1.15 (+1.88%) | 189,348 |
| 17 Apr 2014 | INR | 60.7 | 62.8 | 59.5 | 61.2 | 61.2 | +0.4 (+0.66%) | 76,252 |
| 16 Apr 2014 | INR | 61 | 63.25 | 60.1 | 60.8 | 60.8 | -0.1 (-0.16%) | 151,743 |
| 15 Apr 2014 | INR | 64.3 | 66.35 | 52.5 | 60.9 | 60.9 | -2.55 (-4.02%) | 568,459 |
| 11 Apr 2014 | INR | 60.5 | 64.7 | 59.05 | 63.45 | 63.45 | +2.55 (+4.19%) | 490,579 |
| 10 Apr 2014 | INR | 62.7 | 62.7 | 60.5 | 60.9 | 60.9 | -1.2 (-1.93%) | 146,630 |
| 9 Apr 2014 | INR | 59.25 | 63.55 | 59.1 | 62.1 | 62.1 | +2.35 (+3.93%) | 447,510 |
| 7 Apr 2014 | INR | 60 | 60.85 | 59.05 | 59.75 | 59.75 | -0.3 (-0.50%) | 109,071 |
| 4 Apr 2014 | INR | 59.7 | 61.5 | 58.5 | 60.05 | 60.05 | +0.9 (+1.52%) | 188,785 |
| 3 Apr 2014 | INR | 60.65 | 60.65 | 58.5 | 59.15 | 59.15 | -0.9 (-1.50%) | 93,775 |
| 2 Apr 2014 | INR | 61.85 | 61.85 | 59.8 | 60.05 | 60.05 | -1.2 (-1.96%) | 237,988 |
| 1 Apr 2014 | INR | 57.5 | 61.85 | 57 | 61.25 | 61.25 | +4.2 (+7.36%) | 499,360 |
| 31 Mar 2014 | INR | 57 | 57.65 | 56.1 | 57.05 | 57.05 | +0.95 (+1.69%) | 85,874 |
| 28 Mar 2014 | INR | 57.1 | 58.6 | 55.55 | 56.1 | 56.1 | -0.8 (-1.41%) | 232,600 |
| 27 Mar 2014 | INR | 56.9 | 57.9 | 56.35 | 56.9 | 56.9 | +0.55 (+0.98%) | 91,910 |
| 26 Mar 2014 | INR | 56.3 | 57.95 | 56 | 56.35 | 56.35 | -0.15 (-0.27%) | 158,156 |
| 25 Mar 2014 | INR | 56.5 | 57.7 | 56.05 | 56.5 | 56.5 | -0.1 (-0.18%) | 155,390 |
| 24 Mar 2014 | INR | 57.85 | 59.4 | 56.3 | 56.6 | 56.6 | -0.6 (-1.05%) | 81,774 |
| 22 Mar 2014 | INR | 57.2 | 57.2 | 57.2 | 57.2 | 57.2 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 58.2 | 58.95 | 57.15 | 57.2 | 57.2 | -1.1 (-1.89%) | 103,163 |
