| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 59.9 | 61.6 | 59.9 | 60 | 6 | -0.5 (-0.83%) | 321,690 |
| 5 May 2014 | INR | 62.4 | 62.4 | 60 | 60.5 | 6.05 | +0.2 (+0.33%) | 302,500 |
| 2 May 2014 | INR | 59.5 | 61.8 | 59.5 | 60.3 | 6.03 | -0.4 (-0.66%) | 348,380 |
| 30 Apr 2014 | INR | 62.8 | 63.9 | 60.4 | 60.7 | 6.07 | -2 (-3.19%) | 1,362,460 |
| 29 Apr 2014 | INR | 65 | 67.5 | 62 | 62.7 | 6.27 | -2.5 (-3.83%) | 1,232,670 |
| 28 Apr 2014 | INR | 66.1 | 67.9 | 65 | 65.2 | 6.52 | -0.8 (-1.21%) | 738,480 |
| 25 Apr 2014 | INR | 63 | 67.4 | 61 | 66 | 6.6 | +2.8 (+4.43%) | 2,040,860 |
| 24 Apr 2014 | INR | 63.2 | 63.2 | 63.2 | 63.2 | 6.32 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 63 | 64.9 | 62.6 | 63.2 | 6.32 | +0.8 (+1.28%) | 1,139,920 |
| 22 Apr 2014 | INR | 60.3 | 63.9 | 59.6 | 62.4 | 6.24 | +3.1 (+5.23%) | 2,997,690 |
| 21 Apr 2014 | INR | 59.9 | 60 | 58.8 | 59.3 | 5.93 | +0.4 (+0.68%) | 1,096,960 |
| 17 Apr 2014 | INR | 59 | 59.5 | 58.2 | 58.9 | 5.89 | +0.8 (+1.38%) | 432,670 |
| 16 Apr 2014 | INR | 60.3 | 62 | 57.4 | 58.1 | 5.81 | -2.5 (-4.13%) | 725,530 |
| 15 Apr 2014 | INR | 62.5 | 62.6 | 60.2 | 60.6 | 6.06 | -1.7 (-2.73%) | 272,460 |
| 11 Apr 2014 | INR | 63.5 | 63.9 | 61.6 | 62.3 | 6.23 | -1.8 (-2.81%) | 491,380 |
| 10 Apr 2014 | INR | 63.1 | 66.3 | 62.8 | 64.1 | 6.41 | +1.9 (+3.05%) | 3,243,020 |
| 9 Apr 2014 | INR | 61 | 62.8 | 59.4 | 62.2 | 6.22 | +0.3 (+0.48%) | 1,828,170 |
| 7 Apr 2014 | INR | 56.9 | 62.9 | 56.9 | 61.9 | 6.19 | +5.5 (+9.75%) | 3,259,680 |
| 4 Apr 2014 | INR | 55.5 | 57 | 55.5 | 56.4 | 5.64 | +0.3 (+0.53%) | 377,950 |
| 3 Apr 2014 | INR | 56.8 | 57.6 | 55.9 | 56.1 | 5.61 | -1.1 (-1.92%) | 499,340 |
| 2 Apr 2014 | INR | 57.8 | 58.5 | 56.4 | 57.2 | 5.72 | +0.7 (+1.24%) | 629,070 |
| 1 Apr 2014 | INR | 57.4 | 57.6 | 55.9 | 56.5 | 5.65 | -0.1 (-0.18%) | 828,690 |
| 31 Mar 2014 | INR | 51.6 | 59.3 | 51.6 | 56.6 | 5.66 | +5 (+9.69%) | 5,010,500 |
| 28 Mar 2014 | INR | 50 | 51.8 | 49.7 | 51.6 | 5.16 | +2.3 (+4.67%) | 513,690 |
| 27 Mar 2014 | INR | 49.6 | 51.5 | 48.8 | 49.3 | 4.93 | -0.2 (-0.40%) | 765,350 |
| 26 Mar 2014 | INR | 51.3 | 52 | 49.2 | 49.5 | 4.95 | -1.2 (-2.37%) | 728,520 |
| 25 Mar 2014 | INR | 50.9 | 51.4 | 50.3 | 50.7 | 5.07 | -0.2 (-0.39%) | 1,096,350 |
| 24 Mar 2014 | INR | 50.5 | 51.9 | 50.5 | 50.9 | 5.09 | +0.6 (+1.19%) | 192,200 |
| 22 Mar 2014 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 5.03 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 50.5 | 51.9 | 50.3 | 50.3 | 5.03 | -0.9 (-1.76%) | 247,260 |
