| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 2,973.45 | 3,009.7 | 2,961.1 | 2,981.85 | 2,981.85 | -18.55 (-0.62%) | 396 |
| 28 Apr 2014 | INR | 3,000 | 3,039.9 | 2,965 | 3,000.4 | 3,000.4 | +5.1 (+0.17%) | 2,220 |
| 25 Apr 2014 | INR | 2,950 | 3,013.9 | 2,931 | 2,995.3 | 2,995.3 | +21.7 (+0.73%) | 1,977 |
| 23 Apr 2014 | INR | 3,050.6 | 3,050.6 | 2,951.25 | 2,973.6 | 2,973.6 | -29.6 (-0.99%) | 1,664 |
| 22 Apr 2014 | INR | 3,019.5 | 3,039.85 | 3,000 | 3,003.2 | 3,003.2 | -16.25 (-0.54%) | 2,518 |
| 21 Apr 2014 | INR | 3,108.9 | 3,108.9 | 3,000 | 3,019.45 | 3,019.45 | -6.9 (-0.23%) | 1,563 |
| 17 Apr 2014 | INR | 3,026.8 | 3,074.9 | 3,006 | 3,026.35 | 3,026.35 | +22.55 (+0.75%) | 1,902 |
| 16 Apr 2014 | INR | 3,147.6 | 3,147.6 | 2,977 | 3,003.8 | 3,003.8 | -79.9 (-2.59%) | 1,538 |
| 15 Apr 2014 | INR | 3,111 | 3,122 | 3,023.2 | 3,083.7 | 3,083.7 | -40.3 (-1.29%) | 2,000 |
| 11 Apr 2014 | INR | 3,029.5 | 3,150 | 2,960 | 3,124 | 3,124 | +137 (+4.59%) | 7,110 |
| 10 Apr 2014 | INR | 2,979.9 | 3,019.4 | 2,890 | 2,987 | 2,987 | +92.9 (+3.21%) | 3,541 |
| 9 Apr 2014 | INR | 2,884.65 | 2,930.7 | 2,846 | 2,894.1 | 2,894.1 | -1.95 (-0.07%) | 3,100 |
| 7 Apr 2014 | INR | 2,865.1 | 2,963.2 | 2,865.1 | 2,896.05 | 2,896.05 | -30.9 (-1.06%) | 1,096 |
| 4 Apr 2014 | INR | 2,955 | 2,979.95 | 2,914.3 | 2,926.95 | 2,926.95 | -24.4 (-0.83%) | 587 |
| 3 Apr 2014 | INR | 2,960 | 2,996.3 | 2,940 | 2,951.35 | 2,951.35 | -27.9 (-0.94%) | 1,159 |
| 2 Apr 2014 | INR | 3,050 | 3,050 | 2,950 | 2,979.25 | 2,979.25 | -49.05 (-1.62%) | 1,038 |
| 1 Apr 2014 | INR | 3,031 | 3,056.3 | 3,010 | 3,028.3 | 3,028.3 | -20.85 (-0.68%) | 1,198 |
| 31 Mar 2014 | INR | 3,030 | 3,130 | 3,010 | 3,049.15 | 3,049.15 | +7.95 (+0.26%) | 2,303 |
| 28 Mar 2014 | INR | 2,840.05 | 3,055 | 2,832 | 3,041.2 | 3,041.2 | +190.65 (+6.69%) | 8,723 |
| 27 Mar 2014 | INR | 2,822.1 | 2,878.8 | 2,821.7 | 2,850.55 | 2,850.55 | +29.8 (+1.06%) | 970 |
| 26 Mar 2014 | INR | 2,880.2 | 2,884.7 | 2,800 | 2,820.75 | 2,820.75 | -28.95 (-1.02%) | 1,363 |
| 25 Mar 2014 | INR | 2,851 | 2,860 | 2,818.6 | 2,849.7 | 2,849.7 | +0.35 (+0.01%) | 1,264 |
| 24 Mar 2014 | INR | 2,927.9 | 2,930 | 2,825 | 2,849.35 | 2,849.35 | -26.55 (-0.92%) | 2,374 |
| 21 Mar 2014 | INR | 2,825 | 2,905 | 2,802 | 2,875.9 | 2,875.9 | +71.6 (+2.55%) | 2,319 |
| 20 Mar 2014 | INR | 2,750 | 2,845 | 2,750 | 2,804.3 | 2,804.3 | +50.2 (+1.82%) | 2,640 |
| 19 Mar 2014 | INR | 2,730 | 2,767 | 2,680 | 2,754.1 | 2,754.1 | +27.25 (+1.00%) | 1,780 |
| 18 Mar 2014 | INR | 2,760 | 2,800 | 2,720 | 2,726.85 | 2,726.85 | -26 (-0.94%) | 1,322 |
| 14 Mar 2014 | INR | 2,751 | 2,791.65 | 2,715 | 2,752.85 | 2,752.85 | +10.55 (+0.38%) | 861 |
| 13 Mar 2014 | INR | 2,770 | 2,840 | 2,720 | 2,742.3 | 2,742.3 | -32.45 (-1.17%) | 1,889 |
| 12 Mar 2014 | INR | 2,817 | 2,834 | 2,760 | 2,774.75 | 2,774.75 | -24.95 (-0.89%) | 446 |
