| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | INR | 73.13 | 74.44 | 72.03 | 72.56 | 72.56 | -0.27 (-0.37%) | 9,049,487 |
| 22 Apr 2014 | INR | 71.11 | 74.02 | 70.5 | 72.83 | 72.83 | +1.96 (+2.77%) | 9,920,246 |
| 21 Apr 2014 | INR | 69.33 | 71.4 | 68.59 | 70.87 | 70.87 | +1.55 (+2.24%) | 5,899,251 |
| 17 Apr 2014 | INR | 67.56 | 69.98 | 66.29 | 69.32 | 69.32 | +2.02 (+3.00%) | 6,889,576 |
| 16 Apr 2014 | INR | 69.49 | 69.49 | 66.73 | 67.3 | 67.3 | -2.52 (-3.61%) | 4,964,614 |
| 15 Apr 2014 | INR | 69 | 70.56 | 68.11 | 69.82 | 69.82 | +0.75 (+1.09%) | 5,584,310 |
| 11 Apr 2014 | INR | 70.44 | 72.08 | 68.82 | 69.07 | 69.07 | -1.71 (-2.42%) | 6,397,154 |
| 10 Apr 2014 | INR | 69.8 | 71.11 | 68.28 | 70.78 | 70.78 | +1.05 (+1.51%) | 9,607,469 |
| 9 Apr 2014 | INR | 68.44 | 70.06 | 68.44 | 69.73 | 69.73 | +1.43 (+2.09%) | 4,216,021 |
| 7 Apr 2014 | INR | 69.89 | 71.11 | 68.01 | 68.3 | 68.3 | -1.56 (-2.23%) | 5,030,229 |
| 4 Apr 2014 | INR | 65.92 | 72.2 | 65.39 | 69.86 | 69.86 | +3.07 (+4.60%) | 11,557,450 |
| 3 Apr 2014 | INR | 68.36 | 68.68 | 66.23 | 66.79 | 66.79 | -1.55 (-2.27%) | 7,542,652 |
| 2 Apr 2014 | INR | 67.89 | 68.98 | 67.61 | 68.34 | 68.34 | +0.9 (+1.33%) | 4,949,616 |
| 1 Apr 2014 | INR | 67.78 | 69.04 | 66.84 | 67.44 | 67.44 | -1.4 (-2.03%) | 8,197,236 |
| 31 Mar 2014 | INR | 68.18 | 70.17 | 67.78 | 68.84 | 68.84 | +0.67 (+0.98%) | 5,105,446 |
| 28 Mar 2014 | INR | 66 | 68.89 | 65.91 | 68.17 | 68.17 | +2.18 (+3.30%) | 6,665,764 |
| 27 Mar 2014 | INR | 65.33 | 68.53 | 65.01 | 65.99 | 65.99 | +1 (+1.54%) | 14,051,541 |
| 26 Mar 2014 | INR | 64.89 | 66.26 | 64.6 | 64.99 | 64.99 | +0.5 (+0.78%) | 6,988,189 |
| 25 Mar 2014 | INR | 63.11 | 65.32 | 62.43 | 64.49 | 64.49 | +1.55 (+2.46%) | 9,850,410 |
| 24 Mar 2014 | INR | 61.78 | 63.6 | 61.36 | 62.94 | 62.94 | +1.12 (+1.81%) | 7,305,362 |
| 22 Mar 2014 | INR | 61.79 | 62.44 | 61.59 | 61.82 | 61.82 | +0.02 (+0.03%) | 689,139 |
| 21 Mar 2014 | INR | 63.98 | 64.84 | 61.44 | 61.8 | 61.8 | -1.98 (-3.10%) | 9,204,323 |
| 20 Mar 2014 | INR | 63.57 | 64.54 | 62.59 | 63.78 | 63.78 | -1.09 (-1.68%) | 10,986,229 |
| 19 Mar 2014 | INR | 66.22 | 66.37 | 64.54 | 64.87 | 64.87 | -0.73 (-1.11%) | 9,087,615 |
| 18 Mar 2014 | INR | 63.61 | 66.44 | 63.61 | 65.6 | 65.6 | +2.23 (+3.52%) | 10,963,328 |
| 14 Mar 2014 | INR | 64.42 | 65.72 | 62.29 | 63.37 | 63.37 | -1.25 (-1.93%) | 10,849,528 |
| 13 Mar 2014 | INR | 62.22 | 69.09 | 61.99 | 64.62 | 64.62 | +2.2 (+3.52%) | 24,786,188 |
| 12 Mar 2014 | INR | 63.36 | 63.43 | 61.86 | 62.42 | 62.42 | -1.3 (-2.04%) | 5,227,320 |
| 11 Mar 2014 | INR | 63.79 | 65.09 | 62.79 | 63.72 | 63.72 | -0.48 (-0.75%) | 8,540,284 |
| 10 Mar 2014 | INR | 64 | 64.79 | 63 | 64.2 | 64.2 | -0.34 (-0.53%) | 10,666,535 |
