| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 186.1 | 187.8 | 182.75 | 184.4 | 184.4 | -1.25 (-0.67%) | 267,361 |
| 28 Apr 2014 | INR | 188.9 | 190.9 | 183.75 | 185.65 | 185.65 | -3.5 (-1.85%) | 268,603 |
| 25 Apr 2014 | INR | 193 | 194.5 | 187.55 | 189.15 | 189.15 | -4.05 (-2.10%) | 237,534 |
| 23 Apr 2014 | INR | 190 | 194.75 | 188.4 | 193.2 | 193.2 | +4.4 (+2.33%) | 513,124 |
| 22 Apr 2014 | INR | 193.75 | 195.3 | 187.6 | 188.8 | 188.8 | -4.7 (-2.43%) | 399,064 |
| 21 Apr 2014 | INR | 193.5 | 197.05 | 192.55 | 193.5 | 193.5 | +1.5 (+0.78%) | 416,880 |
| 17 Apr 2014 | INR | 182.05 | 194.25 | 180.35 | 192 | 192 | +11.2 (+6.19%) | 1,394,438 |
| 16 Apr 2014 | INR | 184.5 | 185.6 | 177.35 | 180.8 | 180.8 | -3.7 (-2.01%) | 337,647 |
| 15 Apr 2014 | INR | 185 | 188.4 | 181.3 | 184.5 | 184.5 | +0.3 (+0.16%) | 335,568 |
| 11 Apr 2014 | INR | 181 | 188.4 | 177.9 | 184.2 | 184.2 | +3.35 (+1.85%) | 543,531 |
| 10 Apr 2014 | INR | 181.9 | 184.15 | 179 | 180.85 | 180.85 | -0.4 (-0.22%) | 291,520 |
| 9 Apr 2014 | INR | 179.45 | 183.5 | 177.25 | 181.25 | 181.25 | +0.95 (+0.53%) | 165,066 |
| 7 Apr 2014 | INR | 182 | 184.15 | 179.3 | 180.3 | 180.3 | -0.95 (-0.52%) | 97,546 |
| 4 Apr 2014 | INR | 179.2 | 182.7 | 177.7 | 181.25 | 181.25 | +2.65 (+1.48%) | 285,995 |
| 3 Apr 2014 | INR | 181.9 | 181.9 | 175.3 | 178.6 | 178.6 | -3.35 (-1.84%) | 277,117 |
| 2 Apr 2014 | INR | 180 | 182.7 | 178.7 | 181.95 | 181.95 | +3.5 (+1.96%) | 700,828 |
| 1 Apr 2014 | INR | 174.9 | 179.5 | 168.25 | 178.45 | 178.45 | +4.85 (+2.79%) | 570,657 |
| 31 Mar 2014 | INR | 167 | 175.15 | 167 | 173.6 | 173.6 | +7 (+4.20%) | 520,766 |
| 28 Mar 2014 | INR | 167 | 169.25 | 165.8 | 166.6 | 166.6 | -0.5 (-0.30%) | 323,402 |
| 27 Mar 2014 | INR | 167.4 | 170.7 | 165.5 | 167.1 | 167.1 | +1.5 (+0.91%) | 658,486 |
| 26 Mar 2014 | INR | 157.1 | 167.7 | 156.2 | 165.6 | 165.6 | +9.7 (+6.22%) | 1,432,867 |
| 25 Mar 2014 | INR | 148.4 | 156.6 | 148.25 | 155.9 | 155.9 | +8.5 (+5.77%) | 516,150 |
| 24 Mar 2014 | INR | 148.95 | 150.6 | 145.2 | 147.4 | 147.4 | -0.8 (-0.54%) | 184,672 |
| 21 Mar 2014 | INR | 149.95 | 150.8 | 147.45 | 148.2 | 148.2 | -0.55 (-0.37%) | 144,153 |
| 20 Mar 2014 | INR | 151 | 152.95 | 148.25 | 148.75 | 148.75 | -2.5 (-1.65%) | 197,250 |
| 19 Mar 2014 | INR | 149.1 | 152 | 148.65 | 151.25 | 151.25 | +3.05 (+2.06%) | 252,878 |
| 18 Mar 2014 | INR | 144.3 | 149.3 | 143.6 | 148.2 | 148.2 | +5.3 (+3.71%) | 257,332 |
| 14 Mar 2014 | INR | 143.5 | 145.5 | 139 | 142.9 | 142.9 | -2.45 (-1.69%) | 292,515 |
| 13 Mar 2014 | INR | 152.75 | 153.6 | 143.15 | 145.35 | 145.35 | -6.55 (-4.31%) | 311,633 |
| 12 Mar 2014 | INR | 152.3 | 154.3 | 149.75 | 151.9 | 151.9 | -0.4 (-0.26%) | 237,243 |
