| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | INR | 55.25 | 55.95 | 54.15 | 54.5 | 54.5 | -1 (-1.80%) | 608,743 |
| 2 May 2014 | INR | 55.6 | 57.15 | 55.15 | 55.5 | 55.5 | +0.2 (+0.36%) | 1,147,250 |
| 30 Apr 2014 | INR | 58.15 | 59.1 | 54.4 | 55.3 | 55.3 | -2.6 (-4.49%) | 1,220,843 |
| 29 Apr 2014 | INR | 59.25 | 59.9 | 57.6 | 57.9 | 57.9 | -1.1 (-1.86%) | 1,011,169 |
| 28 Apr 2014 | INR | 59 | 59.7 | 58.4 | 59 | 59 | -0.4 (-0.67%) | 867,139 |
| 25 Apr 2014 | INR | 60.6 | 61.15 | 58.8 | 59.4 | 59.4 | -1.4 (-2.30%) | 1,093,651 |
| 23 Apr 2014 | INR | 61 | 62.3 | 60.4 | 60.8 | 60.8 | 0.0 (0.0%) | 1,823,470 |
| 22 Apr 2014 | INR | 59.9 | 62.7 | 59.9 | 60.8 | 60.8 | +0.5 (+0.83%) | 3,363,648 |
| 21 Apr 2014 | INR | 60.55 | 61.3 | 60.05 | 60.3 | 60.3 | 0.0 (0.0%) | 1,117,163 |
| 17 Apr 2014 | INR | 59.6 | 61.4 | 58.65 | 60.3 | 60.3 | +1.25 (+2.12%) | 1,619,432 |
| 16 Apr 2014 | INR | 62 | 63.25 | 58.65 | 59.05 | 59.05 | -2.65 (-4.29%) | 1,922,540 |
| 15 Apr 2014 | INR | 63.9 | 63.9 | 61.35 | 61.7 | 61.7 | -1.7 (-2.68%) | 1,743,158 |
| 11 Apr 2014 | INR | 60.8 | 65.5 | 60.4 | 63.4 | 63.4 | +2.2 (+3.59%) | 8,231,433 |
| 10 Apr 2014 | INR | 61.9 | 62.5 | 60.25 | 61.2 | 61.2 | -0.25 (-0.41%) | 1,993,482 |
| 9 Apr 2014 | INR | 61.9 | 62.5 | 60.5 | 61.45 | 61.45 | +0.2 (+0.33%) | 2,360,785 |
| 7 Apr 2014 | INR | 59.7 | 63.4 | 59.3 | 61.25 | 61.25 | +1.95 (+3.29%) | 6,662,877 |
| 4 Apr 2014 | INR | 52.9 | 60.75 | 52.9 | 59.3 | 59.3 | +6.15 (+11.57%) | 11,890,893 |
| 3 Apr 2014 | INR | 54.45 | 54.7 | 52.45 | 53.15 | 53.15 | -0.95 (-1.76%) | 615,153 |
| 2 Apr 2014 | INR | 53.5 | 54.5 | 52.85 | 54.1 | 54.1 | +1.05 (+1.98%) | 1,039,083 |
| 1 Apr 2014 | INR | 53.5 | 53.5 | 52.55 | 53.05 | 53.05 | -0.1 (-0.19%) | 449,083 |
| 31 Mar 2014 | INR | 53.25 | 53.7 | 52.55 | 53.15 | 53.15 | +0.5 (+0.95%) | 787,158 |
| 28 Mar 2014 | INR | 52 | 53.3 | 52 | 52.65 | 52.65 | +0.7 (+1.35%) | 642,394 |
| 27 Mar 2014 | INR | 51.7 | 52.75 | 51.7 | 51.95 | 51.95 | +0.35 (+0.68%) | 563,381 |
| 26 Mar 2014 | INR | 52.3 | 53.2 | 51.4 | 51.6 | 51.6 | -0.65 (-1.24%) | 681,601 |
| 25 Mar 2014 | INR | 52.75 | 53.3 | 52.05 | 52.25 | 52.25 | -0.65 (-1.23%) | 551,518 |
| 24 Mar 2014 | INR | 53.55 | 53.9 | 52.6 | 52.9 | 52.9 | -0.6 (-1.12%) | 862,049 |
| 22 Mar 2014 | INR | 55.4 | 55.75 | 53.3 | 53.5 | 53.5 | -1.3 (-2.37%) | 920,216 |
| 21 Mar 2014 | INR | 54 | 55.2 | 53.25 | 54.8 | 54.8 | +1.1 (+2.05%) | 1,967,333 |
| 20 Mar 2014 | INR | 54 | 55.5 | 53.2 | 53.7 | 53.7 | -0.55 (-1.01%) | 2,132,446 |
| 19 Mar 2014 | INR | 52.9 | 56 | 52.7 | 54.25 | 54.25 | +1.15 (+2.17%) | 3,140,611 |
