| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | INR | 19 | 19.15 | 18.65 | 18.75 | 18.75 | -0.05 (-0.27%) | 2,030,258 |
| 2 May 2014 | INR | 18.6 | 19.45 | 18.6 | 18.8 | 18.8 | +1.75 (+10.26%) | 6,327,840 |
| 30 Apr 2014 | INR | 17.7 | 18.2 | 16.5 | 17.05 | 17.05 | -0.55 (-3.13%) | 2,606,594 |
| 29 Apr 2014 | INR | 18 | 18.2 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 2,748,977 |
| 28 Apr 2014 | INR | 17 | 17.9 | 16.6 | 17.6 | 17.6 | +0.55 (+3.23%) | 2,450,368 |
| 25 Apr 2014 | INR | 16.3 | 17.25 | 16.25 | 17.05 | 17.05 | +0.75 (+4.60%) | 2,226,470 |
| 24 Apr 2014 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 16.1 | 17 | 16.1 | 16.3 | 16.3 | +0.25 (+1.56%) | 2,184,124 |
| 22 Apr 2014 | INR | 15.5 | 16.35 | 15.3 | 16.05 | 16.05 | +0.7 (+4.56%) | 3,601,300 |
| 21 Apr 2014 | INR | 14.85 | 15.7 | 14.65 | 15.35 | 15.35 | +0.7 (+4.78%) | 1,304,243 |
| 17 Apr 2014 | INR | 14.25 | 14.8 | 14.15 | 14.65 | 14.65 | +0.55 (+3.90%) | 789,684 |
| 16 Apr 2014 | INR | 14.4 | 14.65 | 14.05 | 14.1 | 14.1 | -0.4 (-2.76%) | 693,841 |
| 15 Apr 2014 | INR | 14.9 | 15 | 14.4 | 14.5 | 14.5 | -0.35 (-2.36%) | 851,461 |
| 11 Apr 2014 | INR | 15 | 15.1 | 14.75 | 14.85 | 14.85 | -0.15 (-1%) | 745,866 |
| 10 Apr 2014 | INR | 14.75 | 15.3 | 14.7 | 15 | 15 | +0.35 (+2.39%) | 1,867,406 |
| 9 Apr 2014 | INR | 14.2 | 14.75 | 14.2 | 14.65 | 14.65 | +0.35 (+2.45%) | 1,124,899 |
| 7 Apr 2014 | INR | 14.4 | 14.7 | 14.2 | 14.3 | 14.3 | -0.05 (-0.35%) | 591,609 |
| 4 Apr 2014 | INR | 14.2 | 14.6 | 14.1 | 14.35 | 14.35 | +0.2 (+1.41%) | 873,248 |
| 3 Apr 2014 | INR | 14.5 | 14.5 | 14.1 | 14.15 | 14.15 | -0.2 (-1.39%) | 475,157 |
| 2 Apr 2014 | INR | 14.35 | 14.5 | 14.2 | 14.35 | 14.35 | +0.15 (+1.06%) | 605,760 |
| 1 Apr 2014 | INR | 14.15 | 14.35 | 14.1 | 14.2 | 14.2 | +0.05 (+0.35%) | 445,586 |
| 31 Mar 2014 | INR | 14.2 | 14.7 | 14.05 | 14.15 | 14.15 | +0.05 (+0.35%) | 903,907 |
| 28 Mar 2014 | INR | 14 | 14.5 | 13.95 | 14.1 | 14.1 | +0.2 (+1.44%) | 1,309,150 |
| 27 Mar 2014 | INR | 14 | 14 | 13.85 | 13.9 | 13.9 | -0.1 (-0.71%) | 236,903 |
| 26 Mar 2014 | INR | 13.75 | 14.1 | 13.65 | 14 | 14 | +0.25 (+1.82%) | 905,294 |
| 25 Mar 2014 | INR | 13.8 | 13.9 | 13.6 | 13.75 | 13.75 | -0.1 (-0.72%) | 278,884 |
| 24 Mar 2014 | INR | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -0.1 (-0.72%) | 346,416 |
| 22 Mar 2014 | INR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 14 | 14.05 | 13.9 | 13.95 | 13.95 | +0.05 (+0.36%) | 1,022,915 |
| 20 Mar 2014 | INR | 14 | 14 | 13.9 | 13.9 | 13.9 | -0.05 (-0.36%) | 313,918 |
