| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | INR | 97.08 | 98.92 | 94.38 | 95.7 | 47.85 | -0.68 (-0.71%) | 13,002 |
| 2 May 2014 | INR | 94.88 | 99.38 | 90.78 | 96.38 | 48.19 | +4.2 (+4.56%) | 34,890 |
| 30 Apr 2014 | INR | 98.96 | 107.02 | 87.78 | 92.18 | 46.09 | -3.74 (-3.90%) | 151,981 |
| 29 Apr 2014 | INR | 91.5 | 104.44 | 90.76 | 95.92 | 47.96 | +6.48 (+7.25%) | 242,357 |
| 28 Apr 2014 | INR | 80.78 | 95.62 | 80.44 | 89.44 | 44.72 | +9.16 (+11.41%) | 179,394 |
| 25 Apr 2014 | INR | 79.5 | 82.36 | 79.5 | 80.28 | 40.14 | +0.44 (+0.55%) | 113,559 |
| 24 Apr 2014 | INR | 79.84 | 79.84 | 79.84 | 79.84 | 39.92 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 78.76 | 81 | 78 | 79.84 | 39.92 | +0.34 (+0.43%) | 23,165 |
| 22 Apr 2014 | INR | 78.76 | 79.66 | 78.72 | 79.5 | 39.75 | +0.74 (+0.94%) | 15,658 |
| 21 Apr 2014 | INR | 82.46 | 82.5 | 78.76 | 78.76 | 39.38 | -0.32 (-0.40%) | 6,039 |
| 17 Apr 2014 | INR | 79.46 | 82.36 | 78.76 | 79.08 | 39.54 | +0.9 (+1.15%) | 8,325 |
| 16 Apr 2014 | INR | 78.82 | 78.82 | 78 | 78.18 | 39.09 | -0.58 (-0.74%) | 7,423 |
| 15 Apr 2014 | INR | 78.78 | 80.26 | 78.76 | 78.76 | 39.38 | 0.0 (0.0%) | 18,767 |
| 11 Apr 2014 | INR | 82.46 | 82.46 | 78.72 | 78.76 | 39.38 | -0.82 (-1.03%) | 15,370 |
| 10 Apr 2014 | INR | 81.04 | 81.04 | 78.78 | 79.58 | 39.79 | -0.86 (-1.07%) | 3,157 |
| 9 Apr 2014 | INR | 83.14 | 83.14 | 78.82 | 80.44 | 40.22 | +0.18 (+0.22%) | 16,157 |
| 7 Apr 2014 | INR | 79.72 | 80.26 | 78.76 | 80.26 | 40.13 | +0.12 (+0.15%) | 12,863 |
| 4 Apr 2014 | INR | 75 | 80.96 | 75 | 80.14 | 40.07 | +2.92 (+3.78%) | 27,757 |
| 3 Apr 2014 | INR | 76.32 | 78.76 | 76.16 | 77.22 | 38.61 | -2.54 (-3.18%) | 4,429 |
| 2 Apr 2014 | INR | 77.22 | 80.06 | 77.22 | 79.76 | 39.88 | +2.28 (+2.94%) | 4,034 |
| 1 Apr 2014 | INR | 75.12 | 83.62 | 75.12 | 77.48 | 38.74 | -1.24 (-1.58%) | 12,946 |
| 31 Mar 2014 | INR | 78.72 | 80.96 | 77.74 | 78.72 | 39.36 | -0.18 (-0.23%) | 57,581 |
| 28 Mar 2014 | INR | 81 | 81 | 78.56 | 78.9 | 39.45 | +0.56 (+0.71%) | 27,594 |
| 27 Mar 2014 | INR | 75.94 | 78.38 | 75.94 | 78.34 | 39.17 | +2.4 (+3.16%) | 3,106 |
| 26 Mar 2014 | INR | 77.66 | 79.5 | 75 | 75.94 | 37.97 | -4.28 (-5.34%) | 18,890 |
| 25 Mar 2014 | INR | 80.22 | 81 | 78.76 | 80.22 | 40.11 | +1.44 (+1.83%) | 24,767 |
| 24 Mar 2014 | INR | 79.24 | 82.36 | 78 | 78.78 | 39.39 | -1.36 (-1.70%) | 10,021 |
| 22 Mar 2014 | INR | 80.14 | 80.14 | 80.14 | 80.14 | 40.07 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 77.14 | 85.12 | 77.14 | 80.14 | 40.07 | -2.32 (-2.81%) | 5,101 |
| 20 Mar 2014 | INR | 79.54 | 82.46 | 79.5 | 82.46 | 41.23 | -0.08 (-0.10%) | 1,501 |
