| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 45.8 | 46.9 | 45.65 | 45.9 | 45.9 | -0.1 (-0.22%) | 1,904,265 |
| 5 May 2014 | INR | 46.55 | 46.8 | 45.75 | 46 | 46 | -0.3 (-0.65%) | 1,855,057 |
| 2 May 2014 | INR | 47 | 47.6 | 46.1 | 46.3 | 46.3 | -0.7 (-1.49%) | 3,036,152 |
| 30 Apr 2014 | INR | 48.75 | 49.6 | 46.15 | 47 | 47 | -1.75 (-3.59%) | 3,954,582 |
| 29 Apr 2014 | INR | 50 | 50.15 | 48.6 | 48.75 | 48.75 | -0.7 (-1.42%) | 3,201,843 |
| 28 Apr 2014 | INR | 48.1 | 50.1 | 48.1 | 49.45 | 49.45 | +1.05 (+2.17%) | 6,190,484 |
| 25 Apr 2014 | INR | 48.15 | 49.85 | 48.15 | 48.4 | 48.4 | -0.2 (-0.41%) | 5,366,663 |
| 23 Apr 2014 | INR | 46.5 | 49.2 | 46.2 | 48.6 | 48.6 | +1.6 (+3.40%) | 28,928,880 |
| 22 Apr 2014 | INR | 48.6 | 48.8 | 46.85 | 47 | 47 | -1.1 (-2.29%) | 3,681,885 |
| 21 Apr 2014 | INR | 48.5 | 49.25 | 47.95 | 48.1 | 48.1 | -0.15 (-0.31%) | 6,507,927 |
| 17 Apr 2014 | INR | 48 | 48.55 | 47.4 | 48.25 | 48.25 | +0.6 (+1.26%) | 4,169,834 |
| 16 Apr 2014 | INR | 48.45 | 48.9 | 47.3 | 47.65 | 47.65 | -0.85 (-1.75%) | 4,019,954 |
| 15 Apr 2014 | INR | 49 | 50 | 48.25 | 48.5 | 48.5 | -0.3 (-0.61%) | 2,413,873 |
| 11 Apr 2014 | INR | 49.7 | 50.35 | 48.65 | 48.8 | 48.8 | -1.45 (-2.89%) | 5,318,886 |
| 10 Apr 2014 | INR | 51.1 | 51.75 | 50 | 50.25 | 50.25 | -0.8 (-1.57%) | 4,649,201 |
| 9 Apr 2014 | INR | 49.85 | 52.85 | 49.8 | 51.05 | 51.05 | +1.2 (+2.41%) | 5,184,060 |
| 7 Apr 2014 | INR | 50.95 | 51.55 | 49.3 | 49.85 | 49.85 | -1.1 (-2.16%) | 2,407,269 |
| 4 Apr 2014 | INR | 50.95 | 51.85 | 50.45 | 50.95 | 50.95 | +0.45 (+0.89%) | 2,032,332 |
| 3 Apr 2014 | INR | 52 | 52.4 | 50.2 | 50.5 | 50.5 | -1.35 (-2.60%) | 2,897,989 |
| 2 Apr 2014 | INR | 53.2 | 53.2 | 50.75 | 51.85 | 51.85 | -0.85 (-1.61%) | 2,982,864 |
| 1 Apr 2014 | INR | 52.85 | 53.45 | 52.1 | 52.7 | 52.7 | +0.6 (+1.15%) | 2,578,713 |
| 31 Mar 2014 | INR | 53 | 53.3 | 51.2 | 52.1 | 52.1 | -0.5 (-0.95%) | 1,959,685 |
| 28 Mar 2014 | INR | 52.3 | 53.15 | 51.2 | 52.6 | 52.6 | +0.7 (+1.35%) | 2,209,412 |
| 27 Mar 2014 | INR | 51.75 | 52.35 | 51.15 | 51.9 | 51.9 | +0.55 (+1.07%) | 3,266,710 |
| 26 Mar 2014 | INR | 52.85 | 53.9 | 50.85 | 51.35 | 51.35 | -0.55 (-1.06%) | 9,735,418 |
| 25 Mar 2014 | INR | 48.35 | 52.4 | 48.35 | 51.9 | 51.9 | +2.9 (+5.92%) | 6,065,159 |
| 24 Mar 2014 | INR | 49.05 | 49.65 | 48.55 | 49 | 49 | +0.1 (+0.20%) | 1,053,504 |
| 22 Mar 2014 | INR | 48.6 | 49 | 48.6 | 48.9 | 48.9 | +0.4 (+0.82%) | 105,890 |
| 21 Mar 2014 | INR | 48.85 | 49.55 | 48.25 | 48.5 | 48.5 | -0.05 (-0.10%) | 2,026,632 |
| 20 Mar 2014 | INR | 49.4 | 49.85 | 48.3 | 48.55 | 48.55 | -1 (-2.02%) | 1,230,563 |
