| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 18.95 | 19.05 | 18.75 | 18.8 | 18.8 | -0.15 (-0.79%) | 3,702,655 |
| 5 May 2014 | INR | 19.05 | 19.2 | 18.9 | 18.95 | 18.95 | -0.2 (-1.04%) | 3,853,690 |
| 2 May 2014 | INR | 19.15 | 19.3 | 18.9 | 19.15 | 19.15 | +0.15 (+0.79%) | 5,901,781 |
| 30 Apr 2014 | INR | 19.7 | 19.9 | 18.55 | 19 | 19 | -0.65 (-3.31%) | 7,411,240 |
| 29 Apr 2014 | INR | 20.1 | 20.2 | 19.55 | 19.65 | 19.65 | -0.45 (-2.24%) | 3,594,926 |
| 28 Apr 2014 | INR | 19.95 | 20.25 | 19.85 | 20.1 | 20.1 | +0.25 (+1.26%) | 3,990,189 |
| 25 Apr 2014 | INR | 20.1 | 20.2 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 3,775,403 |
| 24 Apr 2014 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 20 | 20.2 | 19.95 | 20 | 20 | +0.05 (+0.25%) | 8,970,041 |
| 22 Apr 2014 | INR | 20.15 | 20.25 | 19.9 | 19.95 | 19.95 | -0.15 (-0.75%) | 4,640,885 |
| 21 Apr 2014 | INR | 19.95 | 20.4 | 19.95 | 20.1 | 20.1 | +0.1 (+0.50%) | 5,535,841 |
| 17 Apr 2014 | INR | 19.85 | 20.15 | 19.8 | 20 | 20 | +0.1 (+0.50%) | 3,555,777 |
| 16 Apr 2014 | INR | 20.05 | 20.3 | 19.75 | 19.9 | 19.9 | -0.3 (-1.49%) | 5,434,994 |
| 15 Apr 2014 | INR | 20.5 | 20.75 | 19.8 | 20.2 | 20.2 | -0.3 (-1.46%) | 7,392,364 |
| 11 Apr 2014 | INR | 20.1 | 20.85 | 19.9 | 20.5 | 20.5 | +0.35 (+1.74%) | 9,573,280 |
| 10 Apr 2014 | INR | 19.7 | 20.6 | 19.45 | 20.15 | 20.15 | +0.45 (+2.28%) | 12,324,782 |
| 9 Apr 2014 | INR | 19.05 | 19.8 | 19.05 | 19.7 | 19.7 | +0.65 (+3.41%) | 8,243,984 |
| 7 Apr 2014 | INR | 19.05 | 19.35 | 18.8 | 19.05 | 19.05 | -0.1 (-0.52%) | 4,069,033 |
| 4 Apr 2014 | INR | 19.2 | 19.5 | 19.05 | 19.15 | 19.15 | -0.05 (-0.26%) | 3,567,151 |
| 3 Apr 2014 | INR | 19.6 | 19.6 | 19 | 19.2 | 19.2 | -0.3 (-1.54%) | 3,016,192 |
| 2 Apr 2014 | INR | 19.5 | 19.8 | 19.2 | 19.5 | 19.5 | 0.0 (0.0%) | 4,158,255 |
| 1 Apr 2014 | INR | 19.05 | 19.95 | 18.8 | 19.5 | 19.5 | +0.4 (+2.09%) | 9,973,425 |
| 31 Mar 2014 | INR | 19.5 | 19.75 | 19 | 19.1 | 19.1 | -0.35 (-1.80%) | 6,652,555 |
| 28 Mar 2014 | INR | 18.05 | 19.6 | 18.05 | 19.45 | 19.45 | +1.4 (+7.76%) | 11,033,138 |
| 27 Mar 2014 | INR | 17.8 | 18.15 | 17.8 | 18.05 | 18.05 | +0.2 (+1.12%) | 12,912,056 |
| 26 Mar 2014 | INR | 17.75 | 17.9 | 17.7 | 17.85 | 17.85 | +0.1 (+0.56%) | 5,083,192 |
| 25 Mar 2014 | INR | 17.7 | 17.85 | 17.7 | 17.75 | 17.75 | -0.05 (-0.28%) | 4,458,699 |
| 24 Mar 2014 | INR | 17.65 | 17.85 | 17.65 | 17.8 | 17.8 | +0.25 (+1.42%) | 2,129,510 |
| 22 Mar 2014 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 17.75 | 17.85 | 17.5 | 17.55 | 17.55 | -0.15 (-0.85%) | 5,359,073 |
