| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 1,235 | 1,269 | 1,222.2 | 1,244.9 | 41.4967 | +2.7 (+0.22%) | 3,621 |
| 28 Apr 2014 | INR | 1,237.25 | 1,246.5 | 1,215 | 1,242.2 | 41.4067 | +0.55 (+0.04%) | 1,299 |
| 25 Apr 2014 | INR | 1,230.1 | 1,252 | 1,210 | 1,241.65 | 41.3883 | +10.75 (+0.87%) | 4,152 |
| 23 Apr 2014 | INR | 1,235 | 1,245 | 1,210.05 | 1,230.9 | 41.03 | +5.6 (+0.46%) | 3,062 |
| 22 Apr 2014 | INR | 1,219.9 | 1,251 | 1,215.05 | 1,225.3 | 40.8433 | +5.4 (+0.44%) | 2,868 |
| 21 Apr 2014 | INR | 1,222.75 | 1,226.4 | 1,207.15 | 1,219.9 | 40.6633 | +5.25 (+0.43%) | 3,193 |
| 17 Apr 2014 | INR | 1,218 | 1,230 | 1,188 | 1,214.65 | 40.4883 | +5.7 (+0.47%) | 6,737 |
| 16 Apr 2014 | INR | 1,230 | 1,256 | 1,195 | 1,208.95 | 40.2983 | -18.5 (-1.51%) | 7,315 |
| 15 Apr 2014 | INR | 1,188 | 1,269 | 1,188 | 1,227.45 | 40.915 | +27.3 (+2.27%) | 10,953 |
| 11 Apr 2014 | INR | 1,230 | 1,241 | 1,185 | 1,200.15 | 40.005 | -26.1 (-2.13%) | 23,656 |
| 10 Apr 2014 | INR | 1,120.1 | 1,254 | 1,120 | 1,226.25 | 40.875 | +93.25 (+8.23%) | 66,173 |
| 9 Apr 2014 | INR | 1,105.05 | 1,140 | 1,090 | 1,133 | 37.7667 | +26.9 (+2.43%) | 2,625 |
| 7 Apr 2014 | INR | 1,155 | 1,160 | 1,090.35 | 1,106.1 | 36.87 | -28.9 (-2.55%) | 3,107 |
| 4 Apr 2014 | INR | 1,081.7 | 1,175 | 1,040 | 1,135 | 37.8333 | +53.9 (+4.99%) | 23,149 |
| 3 Apr 2014 | INR | 1,113 | 1,120.9 | 1,074.6 | 1,081.1 | 36.0367 | -30.55 (-2.75%) | 1,436 |
| 2 Apr 2014 | INR | 1,151 | 1,163 | 1,105.05 | 1,111.65 | 37.055 | -23.45 (-2.07%) | 6,124 |
| 1 Apr 2014 | INR | 1,144 | 1,150.6 | 1,120.7 | 1,135.1 | 37.8367 | -9.55 (-0.83%) | 1,192 |
| 31 Mar 2014 | INR | 1,165.9 | 1,192.8 | 1,130 | 1,144.65 | 38.155 | -0.4 (-0.03%) | 4,770 |
| 28 Mar 2014 | INR | 1,129 | 1,165 | 1,102 | 1,145.05 | 38.1683 | +39 (+3.53%) | 3,003 |
| 27 Mar 2014 | INR | 1,080 | 1,139 | 1,070 | 1,106.05 | 36.8683 | +26.15 (+2.42%) | 5,570 |
| 26 Mar 2014 | INR | 1,074.5 | 1,089 | 1,050 | 1,079.9 | 35.9967 | +23.35 (+2.21%) | 3,658 |
| 25 Mar 2014 | INR | 1,057 | 1,079 | 1,036 | 1,056.55 | 35.2183 | +5.5 (+0.52%) | 6,583 |
| 24 Mar 2014 | INR | 1,026.4 | 1,073.3 | 1,018.15 | 1,051.05 | 35.035 | +55.25 (+5.55%) | 11,871 |
| 21 Mar 2014 | INR | 1,025 | 1,029.9 | 982.1 | 995.8 | 33.1933 | -26.45 (-2.59%) | 991 |
| 20 Mar 2014 | INR | 1,025 | 1,038 | 1,016 | 1,022.25 | 34.075 | -5.15 (-0.50%) | 479 |
| 19 Mar 2014 | INR | 1,023.05 | 1,035 | 1,007 | 1,027.4 | 34.2467 | +2.95 (+0.29%) | 1,685 |
| 18 Mar 2014 | INR | 1,034 | 1,034 | 1,002 | 1,024.45 | 34.1483 | +22.85 (+2.28%) | 4,370 |
| 14 Mar 2014 | INR | 975 | 1,005 | 975 | 1,001.6 | 33.3867 | +5.65 (+0.57%) | 1,149 |
| 13 Mar 2014 | INR | 980 | 1,032 | 970.05 | 995.95 | 33.1983 | +14.05 (+1.43%) | 10,215 |
| 12 Mar 2014 | INR | 977 | 989.65 | 970.05 | 981.9 | 32.73 | -6.2 (-0.63%) | 25,849 |
