| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2014 | INR | 1,855 | 1,890 | 1,830 | 1,874.3 | 374.86 | -0.5 (-0.03%) | 964 |
| 29 Apr 2014 | INR | 1,850 | 1,875 | 1,830 | 1,874.8 | 374.96 | +26.6 (+1.44%) | 68,182 |
| 28 Apr 2014 | INR | 1,825 | 1,856.25 | 1,801 | 1,848.2 | 369.64 | +35 (+1.93%) | 1,729 |
| 25 Apr 2014 | INR | 1,821 | 1,830 | 1,785.15 | 1,813.2 | 362.64 | -3.8 (-0.21%) | 1,046 |
| 23 Apr 2014 | INR | 1,762.9 | 1,827 | 1,762.9 | 1,817 | 363.4 | +55.4 (+3.14%) | 3,057 |
| 22 Apr 2014 | INR | 1,776.7 | 1,785 | 1,755 | 1,761.6 | 352.32 | -13.95 (-0.79%) | 21,175 |
| 21 Apr 2014 | INR | 1,770 | 1,790 | 1,763 | 1,775.55 | 355.11 | +12.85 (+0.73%) | 23,301 |
| 17 Apr 2014 | INR | 1,775 | 1,785 | 1,755 | 1,762.7 | 352.54 | -7.95 (-0.45%) | 29,916 |
| 16 Apr 2014 | INR | 1,770 | 1,790 | 1,760 | 1,770.65 | 354.13 | +7.6 (+0.43%) | 2,424 |
| 15 Apr 2014 | INR | 1,760 | 1,775.5 | 1,752.9 | 1,763.05 | 352.61 | +0.9 (+0.05%) | 1,009 |
| 11 Apr 2014 | INR | 1,797.25 | 1,804.95 | 1,758.05 | 1,762.15 | 352.43 | -20.5 (-1.15%) | 1,932 |
| 10 Apr 2014 | INR | 1,760 | 1,815 | 1,751.75 | 1,782.65 | 356.53 | +29.9 (+1.71%) | 202,210 |
| 9 Apr 2014 | INR | 1,780.2 | 1,782.3 | 1,746.55 | 1,752.75 | 350.55 | -5.5 (-0.31%) | 1,249 |
| 7 Apr 2014 | INR | 1,766 | 1,786.05 | 1,753 | 1,758.25 | 351.65 | -4.75 (-0.27%) | 551 |
| 4 Apr 2014 | INR | 1,745 | 1,775.75 | 1,730 | 1,763 | 352.6 | +16.95 (+0.97%) | 896 |
| 3 Apr 2014 | INR | 1,750 | 1,754 | 1,672.2 | 1,746.05 | 349.21 | -10.65 (-0.61%) | 7,657 |
| 2 Apr 2014 | INR | 1,800 | 1,800 | 1,740 | 1,756.7 | 351.34 | -18.6 (-1.05%) | 1,374 |
| 1 Apr 2014 | INR | 1,786 | 1,798.05 | 1,725.25 | 1,775.3 | 355.06 | -14.75 (-0.82%) | 1,101 |
| 31 Mar 2014 | INR | 1,790 | 1,802.9 | 1,761.6 | 1,790.05 | 358.01 | +6.5 (+0.36%) | 2,107 |
| 28 Mar 2014 | INR | 1,689 | 1,822.6 | 1,689 | 1,783.55 | 356.71 | +96.65 (+5.73%) | 7,859 |
| 27 Mar 2014 | INR | 1,680 | 1,703.95 | 1,650.05 | 1,686.9 | 337.38 | +29.7 (+1.79%) | 456 |
| 26 Mar 2014 | INR | 1,650 | 1,684 | 1,650 | 1,657.2 | 331.44 | -2.8 (-0.17%) | 56,227 |
| 25 Mar 2014 | INR | 1,665 | 1,682 | 1,653 | 1,660 | 332 | +2.9 (+0.18%) | 51,538 |
| 24 Mar 2014 | INR | 1,685 | 1,695 | 1,646.2 | 1,657.1 | 331.42 | -15 (-0.90%) | 268 |
| 21 Mar 2014 | INR | 1,655 | 1,684.9 | 1,651.15 | 1,672.1 | 334.42 | +25.9 (+1.57%) | 506 |
| 20 Mar 2014 | INR | 1,665 | 1,669 | 1,642.15 | 1,646.2 | 329.24 | -18.05 (-1.08%) | 1,402 |
| 19 Mar 2014 | INR | 1,665.75 | 1,680 | 1,650.8 | 1,664.25 | 332.85 | -3.45 (-0.21%) | 1,244 |
| 18 Mar 2014 | INR | 1,655 | 1,675 | 1,645.5 | 1,667.7 | 333.54 | +12.15 (+0.73%) | 937 |
| 14 Mar 2014 | INR | 1,640 | 1,665 | 1,635.9 | 1,655.55 | 331.11 | +10.95 (+0.67%) | 1,228 |
| 13 Mar 2014 | INR | 1,700 | 1,708.85 | 1,635 | 1,644.6 | 328.92 | -41 (-2.43%) | 1,405 |
