| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 3,172.5 | 3,195.05 | 3,172.5 | 3,178.6 | 3,178.6 | +0.45 (+0.01%) | 26,530 |
| 28 Apr 2014 | INR | 3,172.7 | 3,193 | 3,172.7 | 3,178.15 | 3,178.15 | +3.9 (+0.12%) | 25,663 |
| 25 Apr 2014 | INR | 3,180 | 3,194.4 | 3,164.7 | 3,174.25 | 3,174.25 | +1.5 (+0.05%) | 28,112 |
| 23 Apr 2014 | INR | 3,165.3 | 3,190 | 3,165 | 3,172.75 | 3,172.75 | +22.85 (+0.73%) | 36,862 |
| 22 Apr 2014 | INR | 3,179.4 | 3,200 | 3,143 | 3,149.9 | 3,149.9 | -31.35 (-0.99%) | 44,289 |
| 21 Apr 2014 | INR | 3,202 | 3,217 | 3,170 | 3,181.25 | 3,181.25 | -8.65 (-0.27%) | 34,521 |
| 17 Apr 2014 | INR | 3,175 | 3,207.95 | 3,158 | 3,189.9 | 3,189.9 | +33.5 (+1.06%) | 56,543 |
| 16 Apr 2014 | INR | 3,257 | 3,257 | 3,150 | 3,156.4 | 3,156.4 | -104.05 (-3.19%) | 117,954 |
| 15 Apr 2014 | INR | 3,347 | 3,371.8 | 3,245.35 | 3,260.45 | 3,260.45 | +24.6 (+0.76%) | 503,407 |
| 11 Apr 2014 | INR | 3,190.25 | 3,256 | 3,165 | 3,235.85 | 3,235.85 | +29.25 (+0.91%) | 105,996 |
| 10 Apr 2014 | INR | 3,264 | 3,264 | 3,186.6 | 3,206.6 | 3,206.6 | -46.5 (-1.43%) | 53,054 |
| 9 Apr 2014 | INR | 3,300 | 3,300 | 3,231 | 3,253.1 | 3,253.1 | -38.15 (-1.16%) | 98,726 |
| 7 Apr 2014 | INR | 3,310 | 3,320 | 3,196 | 3,291.25 | 3,291.25 | -24.25 (-0.73%) | 23,585 |
| 4 Apr 2014 | INR | 3,343 | 3,354.75 | 3,303 | 3,315.5 | 3,315.5 | -23.1 (-0.69%) | 29,359 |
| 3 Apr 2014 | INR | 3,332 | 3,345 | 3,320 | 3,338.6 | 3,338.6 | +18.4 (+0.55%) | 26,919 |
| 2 Apr 2014 | INR | 3,344 | 3,348.55 | 3,300 | 3,320.2 | 3,320.2 | +9.6 (+0.29%) | 36,256 |
| 1 Apr 2014 | INR | 3,285 | 3,322.85 | 3,279.1 | 3,310.6 | 3,310.6 | +31.75 (+0.97%) | 42,830 |
| 31 Mar 2014 | INR | 3,275 | 3,304.2 | 3,230.25 | 3,278.85 | 3,278.85 | +21.1 (+0.65%) | 105,272 |
| 28 Mar 2014 | INR | 3,232.25 | 3,270 | 3,231 | 3,257.75 | 3,257.75 | +29.25 (+0.91%) | 46,217 |
| 27 Mar 2014 | INR | 3,246 | 3,262 | 3,217 | 3,228.5 | 3,228.5 | -16.15 (-0.50%) | 35,216 |
| 26 Mar 2014 | INR | 3,264.95 | 3,271.5 | 3,232 | 3,244.65 | 3,244.65 | -6.95 (-0.21%) | 44,371 |
| 25 Mar 2014 | INR | 3,257 | 3,279.5 | 3,245 | 3,251.6 | 3,251.6 | -22.45 (-0.69%) | 35,999 |
| 24 Mar 2014 | INR | 3,280 | 3,316.95 | 3,270 | 3,274.05 | 3,274.05 | -31.2 (-0.94%) | 46,841 |
| 21 Mar 2014 | INR | 3,330 | 3,337 | 3,270.55 | 3,305.25 | 3,305.25 | +2.25 (+0.07%) | 85,384 |
| 20 Mar 2014 | INR | 3,275 | 3,349 | 3,272 | 3,303 | 3,303 | +31.45 (+0.96%) | 84,364 |
| 19 Mar 2014 | INR | 3,360 | 3,366.5 | 3,240.15 | 3,271.55 | 3,271.55 | -77.7 (-2.32%) | 148,520 |
| 18 Mar 2014 | INR | 3,397.95 | 3,412.8 | 3,342 | 3,349.25 | 3,349.25 | -40.2 (-1.19%) | 52,009 |
| 14 Mar 2014 | INR | 3,357.5 | 3,401 | 3,341.35 | 3,389.45 | 3,389.45 | +31.95 (+0.95%) | 72,186 |
| 13 Mar 2014 | INR | 3,430.2 | 3,449 | 3,340 | 3,357.5 | 3,357.5 | -313.4 (-8.54%) | 466,221 |
| 12 Mar 2014 | INR | 3,680 | 3,698.4 | 3,651.9 | 3,670.9 | 3,670.9 | -1.85 (-0.05%) | 20,885 |
