| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 19.9 | 20.9 | 19.75 | 19.85 | 19.85 | -0.1 (-0.50%) | 26,988 |
| 5 May 2014 | INR | 20.95 | 20.95 | 19.85 | 19.95 | 19.95 | -0.55 (-2.68%) | 21,381 |
| 2 May 2014 | INR | 19.7 | 21.25 | 19.65 | 20.5 | 20.5 | +0.65 (+3.27%) | 224,691 |
| 30 Apr 2014 | INR | 19.25 | 21.35 | 19.25 | 19.85 | 19.85 | +0.25 (+1.28%) | 206,283 |
| 29 Apr 2014 | INR | 18.75 | 19.95 | 18.75 | 19.6 | 19.6 | +0.1 (+0.51%) | 46,509 |
| 28 Apr 2014 | INR | 19.15 | 20 | 19.15 | 19.5 | 19.5 | -0.1 (-0.51%) | 140,672 |
| 25 Apr 2014 | INR | 19.05 | 19.8 | 18.55 | 19.6 | 19.6 | +0.5 (+2.62%) | 101,409 |
| 24 Apr 2014 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 19.4 | 19.6 | 18.9 | 19.1 | 19.1 | -0.5 (-2.55%) | 44,414 |
| 22 Apr 2014 | INR | 19.8 | 20.25 | 19.25 | 19.6 | 19.6 | 0.0 (0.0%) | 89,814 |
| 21 Apr 2014 | INR | 18.05 | 19.8 | 18.05 | 19.6 | 19.6 | +1.45 (+7.99%) | 88,189 |
| 17 Apr 2014 | INR | 18.3 | 18.9 | 18 | 18.15 | 18.15 | -0.7 (-3.71%) | 52,334 |
| 16 Apr 2014 | INR | 19.8 | 20 | 18.3 | 18.85 | 18.85 | -0.85 (-4.31%) | 44,384 |
| 15 Apr 2014 | INR | 18 | 20 | 18 | 19.7 | 19.7 | +0.9 (+4.79%) | 78,463 |
| 11 Apr 2014 | INR | 18.4 | 19.2 | 18.4 | 18.8 | 18.8 | +0.25 (+1.35%) | 42,812 |
| 10 Apr 2014 | INR | 19.8 | 19.8 | 18.35 | 18.55 | 18.55 | 0.0 (0.0%) | 78,406 |
| 9 Apr 2014 | INR | 18.4 | 19 | 18 | 18.55 | 18.55 | +0.7 (+3.92%) | 48,975 |
| 7 Apr 2014 | INR | 18.3 | 18.8 | 17.7 | 17.85 | 17.85 | -0.45 (-2.46%) | 50,103 |
| 4 Apr 2014 | INR | 18 | 19.05 | 17.7 | 18.3 | 18.3 | -0.15 (-0.81%) | 109,160 |
| 3 Apr 2014 | INR | 18.65 | 18.65 | 18.25 | 18.45 | 18.45 | 0.0 (0.0%) | 23,621 |
| 2 Apr 2014 | INR | 19 | 19.5 | 18.35 | 18.45 | 18.45 | +0.1 (+0.54%) | 29,738 |
| 1 Apr 2014 | INR | 17.95 | 18.8 | 17.95 | 18.35 | 18.35 | +0.4 (+2.23%) | 83,729 |
| 31 Mar 2014 | INR | 17.95 | 18.25 | 17.6 | 17.95 | 17.95 | +0.05 (+0.28%) | 133,720 |
| 28 Mar 2014 | INR | 18.1 | 18.1 | 17.65 | 17.9 | 17.9 | +0.05 (+0.28%) | 25,347 |
| 27 Mar 2014 | INR | 17.25 | 18.3 | 17.25 | 17.85 | 17.85 | +0.05 (+0.28%) | 68,401 |
| 26 Mar 2014 | INR | 18.25 | 18.3 | 17.65 | 17.8 | 17.8 | -0.15 (-0.84%) | 60,282 |
| 25 Mar 2014 | INR | 18.05 | 18.1 | 17.3 | 17.95 | 17.95 | 0.0 (0.0%) | 72,046 |
| 24 Mar 2014 | INR | 18.5 | 18.5 | 17.5 | 17.95 | 17.95 | +0.15 (+0.84%) | 109,474 |
| 22 Mar 2014 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 16.2 | 18.05 | 16.2 | 17.8 | 17.8 | +0.8 (+4.71%) | 217,723 |
