| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 46.75 | 46.8 | 45.05 | 45.35 | 45.35 | -1.15 (-2.47%) | 7,928 |
| 28 Apr 2014 | INR | 46.15 | 47.25 | 45.9 | 46.5 | 46.5 | 0.0 (0.0%) | 4,958 |
| 25 Apr 2014 | INR | 47.9 | 47.9 | 46.2 | 46.5 | 46.5 | -1.1 (-2.31%) | 11,161 |
| 23 Apr 2014 | INR | 48.4 | 49.45 | 47.25 | 47.6 | 47.6 | -0.65 (-1.35%) | 30,606 |
| 22 Apr 2014 | INR | 47.65 | 49.9 | 46.55 | 48.25 | 48.25 | +1.05 (+2.22%) | 34,460 |
| 21 Apr 2014 | INR | 47.15 | 48.2 | 46.5 | 47.2 | 47.2 | -0.55 (-1.15%) | 14,933 |
| 17 Apr 2014 | INR | 48.85 | 48.85 | 47.5 | 47.75 | 47.75 | +0.75 (+1.60%) | 10,577 |
| 16 Apr 2014 | INR | 49.25 | 49.25 | 46.6 | 47 | 47 | -1.9 (-3.89%) | 14,194 |
| 15 Apr 2014 | INR | 51.5 | 51.5 | 48.4 | 48.9 | 48.9 | -1.2 (-2.40%) | 24,818 |
| 11 Apr 2014 | INR | 51 | 51.55 | 49.25 | 50.1 | 50.1 | -0.95 (-1.86%) | 27,596 |
| 10 Apr 2014 | INR | 47.45 | 52 | 46.75 | 51.05 | 51.05 | +4.4 (+9.43%) | 79,270 |
| 9 Apr 2014 | INR | 45.95 | 47.7 | 45.95 | 46.65 | 46.65 | +0.65 (+1.41%) | 19,681 |
| 7 Apr 2014 | INR | 47.3 | 47.7 | 45.4 | 46 | 46 | -0.65 (-1.39%) | 5,988 |
| 4 Apr 2014 | INR | 47.6 | 48.5 | 46 | 46.65 | 46.65 | +0.05 (+0.11%) | 41,498 |
| 3 Apr 2014 | INR | 48.5 | 48.8 | 45.8 | 46.6 | 46.6 | -1.05 (-2.20%) | 18,344 |
| 2 Apr 2014 | INR | 44.4 | 49.7 | 44.4 | 47.65 | 47.65 | +3.25 (+7.32%) | 89,570 |
| 1 Apr 2014 | INR | 45.25 | 45.8 | 44.15 | 44.4 | 44.4 | -0.8 (-1.77%) | 5,535 |
| 31 Mar 2014 | INR | 44.8 | 46.5 | 44.3 | 45.2 | 45.2 | +0.7 (+1.57%) | 20,488 |
| 28 Mar 2014 | INR | 40.2 | 45.6 | 40 | 44.5 | 44.5 | +3.95 (+9.74%) | 74,733 |
| 27 Mar 2014 | INR | 39.4 | 41.15 | 39.1 | 40.55 | 40.55 | +1.35 (+3.44%) | 21,316 |
| 26 Mar 2014 | INR | 40.45 | 40.45 | 38.8 | 39.2 | 39.2 | -0.9 (-2.24%) | 42,503 |
| 25 Mar 2014 | INR | 41.15 | 41.75 | 39.95 | 40.1 | 40.1 | -1.2 (-2.91%) | 9,391 |
| 24 Mar 2014 | INR | 42.15 | 42.15 | 41 | 41.3 | 41.3 | +0.75 (+1.85%) | 10,299 |
| 21 Mar 2014 | INR | 42.25 | 42.3 | 40 | 40.55 | 40.55 | -0.95 (-2.29%) | 39,630 |
| 20 Mar 2014 | INR | 42.15 | 42.65 | 41.2 | 41.5 | 41.5 | -1.3 (-3.04%) | 4,337 |
| 19 Mar 2014 | INR | 41.65 | 43.7 | 41.2 | 42.8 | 42.8 | +0.3 (+0.71%) | 20,967 |
| 18 Mar 2014 | INR | 39.7 | 43.8 | 39.7 | 42.5 | 42.5 | +1.45 (+3.53%) | 24,092 |
| 14 Mar 2014 | INR | 41.65 | 41.65 | 40 | 41.05 | 41.05 | -0.7 (-1.68%) | 38,275 |
| 13 Mar 2014 | INR | 40.95 | 43.85 | 40.95 | 41.75 | 41.75 | +1.7 (+4.24%) | 99,936 |
| 12 Mar 2014 | INR | 39.95 | 40.6 | 39.2 | 40.05 | 40.05 | +0.5 (+1.26%) | 6,244 |
