| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 36 | 36.9 | 35.5 | 36.2 | 36.2 | -0.75 (-2.03%) | 18,747 |
| 28 Apr 2014 | INR | 35.55 | 38 | 35 | 36.95 | 36.95 | +0.65 (+1.79%) | 18,304 |
| 25 Apr 2014 | INR | 36.55 | 38.2 | 36.1 | 36.3 | 36.3 | -0.5 (-1.36%) | 20,798 |
| 23 Apr 2014 | INR | 38 | 38 | 36.6 | 36.8 | 36.8 | -0.65 (-1.74%) | 17,793 |
| 22 Apr 2014 | INR | 39.9 | 39.9 | 36.5 | 37.45 | 37.45 | +1.15 (+3.17%) | 78,338 |
| 21 Apr 2014 | INR | 36.3 | 36.3 | 36.2 | 36.3 | 36.3 | +3.3 (+10%) | 52,375 |
| 17 Apr 2014 | INR | 31.1 | 33 | 31.1 | 33 | 33 | +0.65 (+2.01%) | 11,005 |
| 16 Apr 2014 | INR | 32.45 | 33.25 | 31.9 | 32.35 | 32.35 | -0.15 (-0.46%) | 56,720 |
| 15 Apr 2014 | INR | 31.3 | 32.5 | 31.3 | 32.5 | 32.5 | +0.35 (+1.09%) | 19,556 |
| 11 Apr 2014 | INR | 31.1 | 32.4 | 30.5 | 32.15 | 32.15 | +1.75 (+5.76%) | 19,479 |
| 10 Apr 2014 | INR | 30.85 | 31.25 | 30 | 30.4 | 30.4 | +0.55 (+1.84%) | 13,540 |
| 9 Apr 2014 | INR | 31 | 31.4 | 29.8 | 29.85 | 29.85 | -0.35 (-1.16%) | 8,517 |
| 7 Apr 2014 | INR | 30 | 30.4 | 30 | 30.2 | 30.2 | +0.3 (+1.00%) | 2,000 |
| 4 Apr 2014 | INR | 30.25 | 30.95 | 29.15 | 29.9 | 29.9 | -0.5 (-1.64%) | 5,664 |
| 3 Apr 2014 | INR | 30.3 | 30.8 | 30.2 | 30.4 | 30.4 | -0.55 (-1.78%) | 750 |
| 2 Apr 2014 | INR | 30.2 | 30.95 | 30 | 30.95 | 30.95 | +0.8 (+2.65%) | 6,883 |
| 1 Apr 2014 | INR | 30.8 | 31.05 | 30 | 30.15 | 30.15 | -0.05 (-0.17%) | 5,291 |
| 31 Mar 2014 | INR | 31.3 | 31.95 | 29.8 | 30.2 | 30.2 | +0.2 (+0.67%) | 4,982 |
| 28 Mar 2014 | INR | 32.9 | 32.9 | 29.5 | 30 | 30 | -0.1 (-0.33%) | 4,471 |
| 27 Mar 2014 | INR | 29.6 | 31.4 | 29.6 | 30.1 | 30.1 | +0.35 (+1.18%) | 4,418 |
| 26 Mar 2014 | INR | 29.85 | 30.3 | 29.7 | 29.75 | 29.75 | -0.35 (-1.16%) | 2,735 |
| 25 Mar 2014 | INR | 31.1 | 31.1 | 29.95 | 30.1 | 30.1 | -0.1 (-0.33%) | 15,738 |
| 24 Mar 2014 | INR | 30 | 30.75 | 30 | 30.2 | 30.2 | +0.45 (+1.51%) | 25,920 |
| 21 Mar 2014 | INR | 29.3 | 31.05 | 29.3 | 29.75 | 29.75 | -0.45 (-1.49%) | 7,531 |
| 20 Mar 2014 | INR | 30.25 | 30.25 | 29.5 | 30.2 | 30.2 | +0.7 (+2.37%) | 1,753 |
| 19 Mar 2014 | INR | 31 | 31 | 29.5 | 29.5 | 29.5 | -1.2 (-3.91%) | 1,342 |
| 18 Mar 2014 | INR | 29.55 | 30.7 | 29.55 | 30.7 | 30.7 | +1.2 (+4.07%) | 30 |
| 14 Mar 2014 | INR | 29.5 | 30.75 | 29 | 29.5 | 29.5 | -0.1 (-0.34%) | 14,150 |
| 13 Mar 2014 | INR | 31 | 31 | 29 | 29.6 | 29.6 | -1.9 (-6.03%) | 23,212 |
| 12 Mar 2014 | INR | 31.5 | 31.5 | 30.3 | 31.5 | 31.5 | +0.4 (+1.29%) | 325 |
