| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2014 | INR | 47.5 | 49.4 | 47.4 | 48.85 | 48.85 | +1.7 (+3.61%) | 1,373,136 |
| 7 May 2014 | INR | 47 | 47.45 | 46.2 | 47.15 | 47.15 | +0.5 (+1.07%) | 593,457 |
| 6 May 2014 | INR | 46.15 | 46.9 | 45.8 | 46.65 | 46.65 | +0.9 (+1.97%) | 445,743 |
| 5 May 2014 | INR | 46.05 | 46.7 | 45.45 | 45.75 | 45.75 | +0.05 (+0.11%) | 667,186 |
| 2 May 2014 | INR | 46.4 | 47.2 | 45.55 | 45.7 | 45.7 | -0.4 (-0.87%) | 601,678 |
| 30 Apr 2014 | INR | 47.5 | 48.9 | 44.5 | 46.1 | 46.1 | -0.5 (-1.07%) | 1,897,483 |
| 29 Apr 2014 | INR | 47.3 | 47.5 | 46.3 | 46.6 | 46.6 | -0.4 (-0.85%) | 1,837,796 |
| 28 Apr 2014 | INR | 46.9 | 47.5 | 46.2 | 47 | 47 | +0.05 (+0.11%) | 780,669 |
| 25 Apr 2014 | INR | 47.5 | 48.2 | 46 | 46.95 | 46.95 | -0.4 (-0.84%) | 698,879 |
| 23 Apr 2014 | INR | 47.8 | 48.55 | 47.15 | 47.35 | 47.35 | -0.45 (-0.94%) | 502,133 |
| 22 Apr 2014 | INR | 47.55 | 49 | 47.45 | 47.8 | 47.8 | +0.95 (+2.03%) | 2,641,482 |
| 21 Apr 2014 | INR | 46.3 | 47.55 | 46.1 | 46.85 | 46.85 | +0.55 (+1.19%) | 601,054 |
| 17 Apr 2014 | INR | 45.35 | 46.5 | 45.35 | 46.3 | 46.3 | +1.3 (+2.89%) | 544,276 |
| 16 Apr 2014 | INR | 47.2 | 48.4 | 43.75 | 45 | 45 | -2.2 (-4.66%) | 1,454,895 |
| 15 Apr 2014 | INR | 46.15 | 47.6 | 45.7 | 47.2 | 47.2 | +1.4 (+3.06%) | 1,150,676 |
| 11 Apr 2014 | INR | 45.25 | 46.65 | 44.75 | 45.8 | 45.8 | +0.3 (+0.66%) | 732,435 |
| 10 Apr 2014 | INR | 44.5 | 46.6 | 44.5 | 45.5 | 45.5 | +1.2 (+2.71%) | 1,256,422 |
| 9 Apr 2014 | INR | 43.75 | 44.75 | 43.75 | 44.3 | 44.3 | +0.75 (+1.72%) | 573,307 |
| 7 Apr 2014 | INR | 43.3 | 44 | 43 | 43.55 | 43.55 | -0.3 (-0.68%) | 297,436 |
| 4 Apr 2014 | INR | 43.8 | 44.75 | 43.4 | 43.85 | 43.85 | -0.2 (-0.45%) | 804,558 |
| 3 Apr 2014 | INR | 45.6 | 45.6 | 43.45 | 44.05 | 44.05 | -1.1 (-2.44%) | 1,006,251 |
| 2 Apr 2014 | INR | 43.4 | 45.45 | 42.9 | 45.15 | 45.15 | +2.1 (+4.88%) | 1,622,410 |
| 1 Apr 2014 | INR | 43.45 | 43.8 | 42.6 | 43.05 | 43.05 | -0.4 (-0.92%) | 526,732 |
| 31 Mar 2014 | INR | 43.45 | 43.9 | 43 | 43.45 | 43.45 | +0.35 (+0.81%) | 521,929 |
| 28 Mar 2014 | INR | 43.65 | 43.7 | 42.45 | 43.1 | 43.1 | -0.3 (-0.69%) | 679,574 |
| 27 Mar 2014 | INR | 43.2 | 43.75 | 43.1 | 43.4 | 43.4 | +0.7 (+1.64%) | 805,864 |
| 26 Mar 2014 | INR | 41.9 | 43.35 | 41.85 | 42.7 | 42.7 | +1.2 (+2.89%) | 1,963,124 |
| 25 Mar 2014 | INR | 41.8 | 42.5 | 40.7 | 41.5 | 41.5 | -0.1 (-0.24%) | 1,253,582 |
| 24 Mar 2014 | INR | 42.5 | 42.9 | 41.15 | 41.6 | 41.6 | +0.6 (+1.46%) | 1,493,871 |
| 21 Mar 2014 | INR | 40 | 41.4 | 40 | 41 | 41 | +1.2 (+3.02%) | 1,236,269 |
