| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | INR | 24.5 | 25.2 | 24.5 | 24.7 | 24.7 | +0.05 (+0.20%) | 44,358 |
| 2 May 2014 | INR | 25.45 | 25.45 | 24.6 | 24.65 | 24.65 | -0.3 (-1.20%) | 80,708 |
| 30 Apr 2014 | INR | 25.95 | 26.45 | 24.35 | 24.95 | 24.95 | -0.9 (-3.48%) | 182,619 |
| 29 Apr 2014 | INR | 26.3 | 26.5 | 25.75 | 25.85 | 25.85 | -0.15 (-0.58%) | 108,672 |
| 28 Apr 2014 | INR | 26 | 26.4 | 25.15 | 26 | 26 | +0.45 (+1.76%) | 123,822 |
| 25 Apr 2014 | INR | 26.3 | 26.4 | 25.45 | 25.55 | 25.55 | -0.55 (-2.11%) | 189,628 |
| 24 Apr 2014 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 25.85 | 26.8 | 25.65 | 26.1 | 26.1 | +0.65 (+2.55%) | 321,594 |
| 22 Apr 2014 | INR | 25.25 | 25.95 | 25.25 | 25.45 | 25.45 | +0.25 (+0.99%) | 161,432 |
| 21 Apr 2014 | INR | 25.15 | 25.5 | 24.85 | 25.2 | 25.2 | +0.1 (+0.40%) | 111,949 |
| 17 Apr 2014 | INR | 25.6 | 25.6 | 24.85 | 25.1 | 25.1 | +0.3 (+1.21%) | 114,643 |
| 16 Apr 2014 | INR | 25.5 | 26.05 | 24.6 | 24.8 | 24.8 | -1 (-3.88%) | 184,244 |
| 15 Apr 2014 | INR | 26.65 | 26.9 | 25.7 | 25.8 | 25.8 | -0.85 (-3.19%) | 252,427 |
| 11 Apr 2014 | INR | 25.9 | 27.4 | 25.35 | 26.65 | 26.65 | +0.45 (+1.72%) | 1,848,830 |
| 10 Apr 2014 | INR | 26.1 | 27 | 25.7 | 26.2 | 26.2 | +0.25 (+0.96%) | 391,600 |
| 9 Apr 2014 | INR | 24.85 | 26.4 | 24.7 | 25.95 | 25.95 | +1 (+4.01%) | 429,887 |
| 7 Apr 2014 | INR | 25.15 | 25.7 | 24.45 | 24.95 | 24.95 | -0.3 (-1.19%) | 160,736 |
| 4 Apr 2014 | INR | 24.65 | 25.75 | 24.25 | 25.25 | 25.25 | +0.75 (+3.06%) | 446,259 |
| 3 Apr 2014 | INR | 25.2 | 25.3 | 24.35 | 24.5 | 24.5 | -0.65 (-2.58%) | 78,874 |
| 2 Apr 2014 | INR | 24.75 | 25.35 | 24.05 | 25.15 | 25.15 | +0.4 (+1.62%) | 200,033 |
| 1 Apr 2014 | INR | 24.3 | 25.35 | 24.25 | 24.75 | 24.75 | +0.6 (+2.48%) | 494,991 |
| 31 Mar 2014 | INR | 23.95 | 24.4 | 23.8 | 24.15 | 24.15 | +0.4 (+1.68%) | 121,220 |
| 28 Mar 2014 | INR | 23.75 | 24 | 23.5 | 23.75 | 23.75 | +0.3 (+1.28%) | 79,237 |
| 27 Mar 2014 | INR | 23.6 | 24 | 23.3 | 23.45 | 23.45 | +0.15 (+0.64%) | 112,488 |
| 26 Mar 2014 | INR | 23.6 | 23.8 | 23.2 | 23.3 | 23.3 | -0.35 (-1.48%) | 88,454 |
| 25 Mar 2014 | INR | 23.8 | 24.15 | 23.5 | 23.65 | 23.65 | +0.05 (+0.21%) | 130,239 |
| 24 Mar 2014 | INR | 23.95 | 24 | 23.5 | 23.6 | 23.6 | -0.8 (-3.28%) | 66,224 |
| 22 Mar 2014 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 24.25 | 24.7 | 23.75 | 24.4 | 24.4 | +0.45 (+1.88%) | 235,505 |
| 20 Mar 2014 | INR | 23.5 | 24.4 | 23.4 | 23.95 | 23.95 | +0.25 (+1.05%) | 171,594 |
