| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 27.7 | 28.15 | 26.7 | 27.3 | 27.3 | -0.2 (-0.73%) | 1,805,217 |
| 28 Apr 2014 | INR | 26.15 | 27.85 | 26.05 | 27.5 | 27.5 | +1.35 (+5.16%) | 1,827,996 |
| 25 Apr 2014 | INR | 26.1 | 26.75 | 25.85 | 26.15 | 26.15 | 0.0 (0.0%) | 1,113,572 |
| 23 Apr 2014 | INR | 26.15 | 26.5 | 26 | 26.15 | 26.15 | +0.05 (+0.19%) | 924,208 |
| 22 Apr 2014 | INR | 25.8 | 26.35 | 25.75 | 26.1 | 26.1 | +0.2 (+0.77%) | 725,246 |
| 21 Apr 2014 | INR | 25.5 | 26 | 25.5 | 25.9 | 25.9 | +0.4 (+1.57%) | 494,999 |
| 17 Apr 2014 | INR | 25.3 | 25.65 | 25.15 | 25.5 | 25.5 | +0.45 (+1.80%) | 432,304 |
| 16 Apr 2014 | INR | 25.7 | 25.9 | 24.95 | 25.05 | 25.05 | -0.6 (-2.34%) | 682,455 |
| 15 Apr 2014 | INR | 26.05 | 26.3 | 25.45 | 25.65 | 25.65 | -0.35 (-1.35%) | 717,418 |
| 11 Apr 2014 | INR | 25.9 | 27 | 25.65 | 26 | 26 | -0.05 (-0.19%) | 1,644,055 |
| 10 Apr 2014 | INR | 25.8 | 26.5 | 25.6 | 26.05 | 26.05 | +0.35 (+1.36%) | 1,315,146 |
| 9 Apr 2014 | INR | 25 | 25.9 | 24.85 | 25.7 | 25.7 | +0.7 (+2.80%) | 900,508 |
| 7 Apr 2014 | INR | 25.85 | 25.85 | 24.65 | 25 | 25 | -0.35 (-1.38%) | 490,094 |
| 4 Apr 2014 | INR | 24.85 | 25.7 | 24.8 | 25.35 | 25.35 | +0.1 (+0.40%) | 1,338,221 |
| 3 Apr 2014 | INR | 25.55 | 26.05 | 25.1 | 25.25 | 25.25 | -2.35 (-8.51%) | 2,825,319 |
| 2 Apr 2014 | INR | 27.25 | 27.95 | 26.9 | 27.6 | 27.6 | +1.25 (+4.74%) | 2,659,825 |
| 1 Apr 2014 | INR | 26.55 | 26.8 | 26.1 | 26.35 | 26.35 | -0.2 (-0.75%) | 759,724 |
| 31 Mar 2014 | INR | 27.55 | 27.8 | 26.15 | 26.55 | 26.55 | -0.55 (-2.03%) | 1,717,869 |
| 28 Mar 2014 | INR | 25.6 | 27.35 | 25.6 | 27.1 | 27.1 | +1.6 (+6.27%) | 2,801,913 |
| 27 Mar 2014 | INR | 24.8 | 25.65 | 24.7 | 25.5 | 25.5 | +0.85 (+3.45%) | 1,004,880 |
| 26 Mar 2014 | INR | 24.5 | 25.35 | 24.45 | 24.65 | 24.65 | +0.15 (+0.61%) | 1,211,652 |
| 25 Mar 2014 | INR | 24.1 | 24.6 | 24.1 | 24.5 | 24.5 | +0.15 (+0.62%) | 488,506 |
| 24 Mar 2014 | INR | 24.3 | 24.7 | 24.3 | 24.35 | 24.35 | +0.1 (+0.41%) | 793,472 |
| 21 Mar 2014 | INR | 24.15 | 24.5 | 24.1 | 24.25 | 24.25 | +0.2 (+0.83%) | 1,249,500 |
| 20 Mar 2014 | INR | 24.6 | 24.85 | 23.95 | 24.05 | 24.05 | -0.55 (-2.24%) | 1,130,179 |
| 19 Mar 2014 | INR | 25.1 | 25.25 | 24.55 | 24.6 | 24.6 | -0.3 (-1.20%) | 876,295 |
| 18 Mar 2014 | INR | 24.7 | 25.4 | 24.7 | 24.9 | 24.9 | +0.05 (+0.20%) | 1,165,465 |
| 14 Mar 2014 | INR | 24.15 | 24.95 | 24.05 | 24.85 | 24.85 | +0.15 (+0.61%) | 1,217,634 |
| 13 Mar 2014 | INR | 25.35 | 26.05 | 24.55 | 24.7 | 24.7 | -0.9 (-3.52%) | 1,544,799 |
| 12 Mar 2014 | INR | 25.3 | 26.2 | 25.25 | 25.6 | 25.6 | +0.05 (+0.20%) | 1,542,299 |
