| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 34.05 | 35.01 | 33.99 | 34.65 | 11.55 | +0.66 (+1.94%) | 189,765 |
| 5 May 2014 | INR | 33.99 | 34.8 | 33.99 | 33.99 | 11.33 | 0.0 (0.0%) | 164,964 |
| 2 May 2014 | INR | 33.99 | 34.89 | 33.99 | 33.99 | 11.33 | +0.15 (+0.44%) | 156,081 |
| 30 Apr 2014 | INR | 34.5 | 34.65 | 33.54 | 33.84 | 11.28 | -0.27 (-0.79%) | 197,781 |
| 29 Apr 2014 | INR | 34.95 | 34.95 | 33.3 | 34.11 | 11.37 | 0.0 (0.0%) | 216,144 |
| 28 Apr 2014 | INR | 37.95 | 37.95 | 33.99 | 34.11 | 11.37 | -0.69 (-1.98%) | 169,806 |
| 25 Apr 2014 | INR | 34.89 | 35.91 | 33.99 | 34.8 | 11.6 | +0.39 (+1.13%) | 295,653 |
| 24 Apr 2014 | INR | 34.41 | 34.41 | 34.41 | 34.41 | 11.47 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 34.05 | 34.89 | 33.99 | 34.41 | 11.47 | +0.21 (+0.61%) | 168,573 |
| 22 Apr 2014 | INR | 35.04 | 35.7 | 33.51 | 34.2 | 11.4 | -0.99 (-2.81%) | 206,445 |
| 21 Apr 2014 | INR | 36 | 36.21 | 35.01 | 35.19 | 11.73 | -0.9 (-2.49%) | 211,161 |
| 17 Apr 2014 | INR | 36.24 | 36.9 | 35.49 | 36.09 | 12.03 | -0.3 (-0.82%) | 173,493 |
| 16 Apr 2014 | INR | 36.54 | 37.41 | 36.09 | 36.39 | 12.13 | -0.12 (-0.33%) | 194,919 |
| 15 Apr 2014 | INR | 36.51 | 36.9 | 36.51 | 36.51 | 12.17 | 0.0 (0.0%) | 170,658 |
| 11 Apr 2014 | INR | 37.14 | 37.14 | 36.39 | 36.51 | 12.17 | -0.03 (-0.08%) | 189,939 |
| 10 Apr 2014 | INR | 36.99 | 37.29 | 35.01 | 36.54 | 12.18 | -0.3 (-0.81%) | 194,679 |
| 9 Apr 2014 | INR | 36.99 | 37.41 | 36.51 | 36.84 | 12.28 | -0.15 (-0.41%) | 182,901 |
| 7 Apr 2014 | INR | 36.51 | 37.71 | 36.51 | 36.99 | 12.33 | +0.45 (+1.23%) | 206,997 |
| 4 Apr 2014 | INR | 36.96 | 36.96 | 36.51 | 36.54 | 12.18 | +0.18 (+0.50%) | 166,893 |
| 3 Apr 2014 | INR | 36.99 | 36.99 | 36.21 | 36.36 | 12.12 | -0.18 (-0.49%) | 192,312 |
| 2 Apr 2014 | INR | 36.09 | 37.5 | 36.09 | 36.54 | 12.18 | +0.03 (+0.08%) | 182,538 |
| 1 Apr 2014 | INR | 36.99 | 37.59 | 36.3 | 36.51 | 12.17 | +0.06 (+0.16%) | 227,964 |
| 31 Mar 2014 | INR | 37.11 | 38.01 | 36.21 | 36.45 | 12.15 | -0.15 (-0.41%) | 215,628 |
| 28 Mar 2014 | INR | 36.99 | 37.29 | 36.09 | 36.6 | 12.2 | +0.21 (+0.58%) | 207,309 |
| 27 Mar 2014 | INR | 36.99 | 37.14 | 36 | 36.39 | 12.13 | +0.18 (+0.50%) | 192,861 |
| 26 Mar 2014 | INR | 37.26 | 37.95 | 36 | 36.21 | 12.07 | -0.54 (-1.47%) | 251,835 |
| 25 Mar 2014 | INR | 38.01 | 38.49 | 36 | 36.75 | 12.25 | -0.9 (-2.39%) | 264,879 |
| 24 Mar 2014 | INR | 36.54 | 38.61 | 36 | 37.65 | 12.55 | +0.66 (+1.78%) | 354,483 |
| 22 Mar 2014 | INR | 36.99 | 36.99 | 36.99 | 36.99 | 12.33 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 37.14 | 38.49 | 36.81 | 36.99 | 12.33 | -0.66 (-1.75%) | 241,404 |
