| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | INR | 52.55 | 53.7 | 51.5 | 53 | 53 | +0.15 (+0.28%) | 237,753 |
| 30 Apr 2014 | INR | 55.85 | 56 | 51.7 | 52.85 | 52.85 | -2.8 (-5.03%) | 499,124 |
| 29 Apr 2014 | INR | 56.5 | 57.35 | 55.1 | 55.65 | 55.65 | -0.7 (-1.24%) | 435,173 |
| 28 Apr 2014 | INR | 55 | 56.5 | 54.1 | 56.35 | 56.35 | +1.45 (+2.64%) | 690,015 |
| 25 Apr 2014 | INR | 53.95 | 55.7 | 53.5 | 54.9 | 54.9 | +0.95 (+1.76%) | 582,179 |
| 23 Apr 2014 | INR | 51.25 | 55.35 | 50.9 | 53.95 | 53.95 | +2.55 (+4.96%) | 843,731 |
| 22 Apr 2014 | INR | 51.35 | 52 | 50.2 | 51.4 | 51.4 | +0.15 (+0.29%) | 297,226 |
| 21 Apr 2014 | INR | 49.95 | 52.2 | 49.3 | 51.25 | 51.25 | +1.7 (+3.43%) | 587,688 |
| 17 Apr 2014 | INR | 48.6 | 49.9 | 47.5 | 49.55 | 49.55 | +1.65 (+3.44%) | 726,366 |
| 16 Apr 2014 | INR | 45.3 | 48.7 | 45.3 | 47.9 | 47.9 | +2.8 (+6.21%) | 1,056,504 |
| 15 Apr 2014 | INR | 44.5 | 45.25 | 44.2 | 45.1 | 45.1 | +0.7 (+1.58%) | 112,789 |
| 11 Apr 2014 | INR | 44 | 44.75 | 44 | 44.4 | 44.4 | -0.2 (-0.45%) | 111,876 |
| 10 Apr 2014 | INR | 45.1 | 45.6 | 44.25 | 44.6 | 44.6 | -0.15 (-0.34%) | 106,125 |
| 9 Apr 2014 | INR | 45 | 46.1 | 44.45 | 44.75 | 44.75 | -0.1 (-0.22%) | 242,843 |
| 7 Apr 2014 | INR | 45.15 | 46 | 44.4 | 44.85 | 44.85 | -0.3 (-0.66%) | 67,906 |
| 4 Apr 2014 | INR | 46 | 46.8 | 44.75 | 45.15 | 45.15 | -0.6 (-1.31%) | 107,910 |
| 3 Apr 2014 | INR | 45.5 | 47 | 45.5 | 45.75 | 45.75 | -0.75 (-1.61%) | 74,919 |
| 2 Apr 2014 | INR | 45.6 | 47.15 | 45.6 | 46.5 | 46.5 | 0.0 (0.0%) | 177,115 |
| 1 Apr 2014 | INR | 45.1 | 46.7 | 45.1 | 46.5 | 46.5 | +0.6 (+1.31%) | 137,376 |
| 31 Mar 2014 | INR | 44.5 | 46.45 | 44.5 | 45.9 | 45.9 | +1.05 (+2.34%) | 629,870 |
| 28 Mar 2014 | INR | 44.5 | 45.2 | 44.2 | 44.85 | 44.85 | +0.35 (+0.79%) | 82,856 |
| 27 Mar 2014 | INR | 44 | 45.4 | 44 | 44.5 | 44.5 | +0.05 (+0.11%) | 96,861 |
| 26 Mar 2014 | INR | 45.8 | 45.85 | 43.65 | 44.45 | 44.45 | -0.8 (-1.77%) | 297,888 |
| 25 Mar 2014 | INR | 44 | 45.9 | 44 | 45.25 | 45.25 | +0.7 (+1.57%) | 252,499 |
| 24 Mar 2014 | INR | 43 | 45 | 43 | 44.55 | 44.55 | +1.45 (+3.36%) | 366,619 |
| 22 Mar 2014 | INR | 43 | 43.45 | 42.7 | 43.1 | 43.1 | -0.2 (-0.46%) | 11,346 |
| 21 Mar 2014 | INR | 44.7 | 44.9 | 43.1 | 43.3 | 43.3 | -0.7 (-1.59%) | 125,986 |
| 20 Mar 2014 | INR | 43.9 | 45.45 | 43.5 | 44 | 44 | +0.1 (+0.23%) | 558,879 |
| 19 Mar 2014 | INR | 43.5 | 44.2 | 42.5 | 43.9 | 43.9 | +1.3 (+3.05%) | 260,315 |
| 18 Mar 2014 | INR | 43.25 | 43.4 | 42.3 | 42.6 | 42.6 | -0.15 (-0.35%) | 73,273 |
