| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2014 | INR | 65 | 66.15 | 64.8 | 65 | 65 | 0.0 (0.0%) | 4,509,954 |
| 9 May 2014 | INR | 62.4 | 65.35 | 62.4 | 65 | 65 | +2.6 (+4.17%) | 5,431,963 |
| 8 May 2014 | INR | 63 | 63.45 | 62.3 | 62.4 | 62.4 | -0.55 (-0.87%) | 2,071,346 |
| 7 May 2014 | INR | 63.1 | 63.7 | 62.75 | 62.95 | 62.95 | -0.3 (-0.47%) | 2,321,614 |
| 6 May 2014 | INR | 62.8 | 64.25 | 62.8 | 63.25 | 63.25 | +0.3 (+0.48%) | 2,880,217 |
| 5 May 2014 | INR | 63.55 | 63.75 | 62.3 | 62.95 | 62.95 | -0.8 (-1.25%) | 4,222,319 |
| 2 May 2014 | INR | 64.9 | 65 | 63.4 | 63.75 | 63.75 | -0.45 (-0.70%) | 4,461,908 |
| 30 Apr 2014 | INR | 67.6 | 68.15 | 63.05 | 64.2 | 64.2 | -3.2 (-4.75%) | 7,953,430 |
| 29 Apr 2014 | INR | 68.2 | 68.8 | 67.1 | 67.4 | 67.4 | -0.65 (-0.96%) | 4,100,431 |
| 28 Apr 2014 | INR | 67.25 | 68.6 | 67.25 | 68.05 | 68.05 | +0.35 (+0.52%) | 4,949,074 |
| 25 Apr 2014 | INR | 69 | 69.5 | 67.4 | 67.7 | 67.7 | -1.05 (-1.53%) | 5,992,834 |
| 23 Apr 2014 | INR | 69.9 | 70.45 | 68.25 | 68.75 | 68.75 | +0.25 (+0.36%) | 19,316,600 |
| 22 Apr 2014 | INR | 68.35 | 69.3 | 68.3 | 68.5 | 68.5 | +0.25 (+0.37%) | 5,852,485 |
| 21 Apr 2014 | INR | 68.15 | 69.1 | 67.75 | 68.25 | 68.25 | +0.8 (+1.19%) | 7,279,470 |
| 17 Apr 2014 | INR | 66.35 | 68.1 | 66.35 | 67.45 | 67.45 | +1.15 (+1.73%) | 6,315,024 |
| 16 Apr 2014 | INR | 67.4 | 68.2 | 66.1 | 66.3 | 66.3 | -1.4 (-2.07%) | 5,015,983 |
| 15 Apr 2014 | INR | 67.5 | 69.45 | 67.45 | 67.7 | 67.7 | +0.5 (+0.74%) | 5,687,619 |
| 11 Apr 2014 | INR | 68 | 68.35 | 67 | 67.2 | 67.2 | -1.3 (-1.90%) | 6,198,039 |
| 10 Apr 2014 | INR | 68.2 | 69.4 | 68.1 | 68.5 | 68.5 | +0.35 (+0.51%) | 7,761,780 |
| 9 Apr 2014 | INR | 67.55 | 68.75 | 67.4 | 68.15 | 68.15 | +0.85 (+1.26%) | 6,785,626 |
| 7 Apr 2014 | INR | 69.5 | 69.75 | 65.85 | 67.3 | 67.3 | -2 (-2.89%) | 10,796,120 |
| 4 Apr 2014 | INR | 69.95 | 70.3 | 69.1 | 69.3 | 69.3 | -0.5 (-0.72%) | 10,521,679 |
| 3 Apr 2014 | INR | 70.2 | 72.2 | 69.2 | 69.8 | 69.8 | -7.5 (-9.70%) | 36,831,080 |
| 2 Apr 2014 | INR | 78.4 | 78.7 | 76.5 | 77.3 | 77.3 | +2 (+2.66%) | 18,140,898 |
| 1 Apr 2014 | INR | 73.9 | 75.85 | 72.85 | 75.3 | 75.3 | +1.75 (+2.38%) | 14,090,793 |
| 31 Mar 2014 | INR | 75.35 | 75.6 | 72.7 | 73.55 | 73.55 | -0.75 (-1.01%) | 13,290,184 |
| 28 Mar 2014 | INR | 74.9 | 75.4 | 73.85 | 74.3 | 74.3 | +0.2 (+0.27%) | 11,022,223 |
| 27 Mar 2014 | INR | 71.1 | 75.4 | 71 | 74.1 | 74.1 | +2.9 (+4.07%) | 32,380,834 |
| 26 Mar 2014 | INR | 72 | 73.1 | 71 | 71.2 | 71.2 | -1 (-1.39%) | 12,446,084 |
| 25 Mar 2014 | INR | 72.5 | 73.45 | 72.1 | 72.2 | 72.2 | -0.55 (-0.76%) | 6,622,240 |
