| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 571 | 588.95 | 558 | 560.1 | 560.1 | -2.2 (-0.39%) | 6,305 |
| 28 Apr 2014 | INR | 575 | 578 | 561.15 | 562.3 | 562.3 | -13.9 (-2.41%) | 3,624 |
| 25 Apr 2014 | INR | 583 | 584.9 | 575.05 | 576.2 | 576.2 | -5.9 (-1.01%) | 106,701 |
| 23 Apr 2014 | INR | 586 | 586.95 | 580.05 | 582.1 | 582.1 | -4.75 (-0.81%) | 3,405 |
| 22 Apr 2014 | INR | 593 | 593.2 | 584 | 586.85 | 586.85 | -7.4 (-1.25%) | 4,794 |
| 21 Apr 2014 | INR | 606 | 608.7 | 590.25 | 594.25 | 594.25 | -8.15 (-1.35%) | 9,682 |
| 17 Apr 2014 | INR | 600 | 624.8 | 591.65 | 602.4 | 602.4 | +6.55 (+1.10%) | 64,825 |
| 16 Apr 2014 | INR | 585 | 599 | 583 | 595.85 | 595.85 | +13.1 (+2.25%) | 15,087 |
| 15 Apr 2014 | INR | 585 | 595.85 | 578.25 | 582.75 | 582.75 | -3.6 (-0.61%) | 19,660 |
| 11 Apr 2014 | INR | 563 | 596.65 | 563 | 586.35 | 586.35 | +30.2 (+5.43%) | 94,908 |
| 10 Apr 2014 | INR | 540 | 577.1 | 539.1 | 556.15 | 556.15 | +20 (+3.73%) | 151,682 |
| 9 Apr 2014 | INR | 526.1 | 551 | 526.05 | 536.15 | 536.15 | +9.15 (+1.74%) | 10,602 |
| 7 Apr 2014 | INR | 531.2 | 531.2 | 522 | 527 | 527 | -3.65 (-0.69%) | 4,219 |
| 4 Apr 2014 | INR | 539.5 | 541.4 | 528 | 530.65 | 530.65 | -5 (-0.93%) | 5,262 |
| 3 Apr 2014 | INR | 540.2 | 540.35 | 531 | 535.65 | 535.65 | -9.25 (-1.70%) | 4,794 |
| 2 Apr 2014 | INR | 545 | 550 | 540.55 | 544.9 | 544.9 | +3.4 (+0.63%) | 3,531 |
| 1 Apr 2014 | INR | 544.3 | 550.8 | 535 | 541.5 | 541.5 | -3.35 (-0.61%) | 20,845 |
| 31 Mar 2014 | INR | 535 | 550 | 533 | 544.85 | 544.85 | +7.4 (+1.38%) | 5,994 |
| 28 Mar 2014 | INR | 529 | 540 | 525.3 | 537.45 | 537.45 | +9.4 (+1.78%) | 7,756 |
| 27 Mar 2014 | INR | 531 | 531 | 526.15 | 528.05 | 528.05 | +0.3 (+0.06%) | 1,591 |
| 26 Mar 2014 | INR | 525 | 531 | 523.7 | 527.75 | 527.75 | +5.2 (+1.00%) | 3,584 |
| 25 Mar 2014 | INR | 516.45 | 529 | 516.45 | 522.55 | 522.55 | +3.35 (+0.65%) | 3,482 |
| 24 Mar 2014 | INR | 524.95 | 527.8 | 515.1 | 519.2 | 519.2 | -0.7 (-0.13%) | 18,233 |
| 21 Mar 2014 | INR | 510.05 | 522 | 510.05 | 519.9 | 519.9 | +3.45 (+0.67%) | 163,504 |
| 20 Mar 2014 | INR | 515 | 524.8 | 514.05 | 516.45 | 516.45 | +1.5 (+0.29%) | 5,157 |
| 19 Mar 2014 | INR | 519.45 | 520.75 | 510.05 | 514.95 | 514.95 | -1.8 (-0.35%) | 5,242 |
| 18 Mar 2014 | INR | 511.1 | 521.2 | 511.1 | 516.75 | 516.75 | +4.25 (+0.83%) | 2,485 |
| 14 Mar 2014 | INR | 516.2 | 520.65 | 508 | 512.5 | 512.5 | -4.15 (-0.80%) | 3,254 |
| 13 Mar 2014 | INR | 521.5 | 526 | 512 | 516.65 | 516.65 | +1.35 (+0.26%) | 4,729 |
| 12 Mar 2014 | INR | 518 | 523.35 | 514 | 515.3 | 515.3 | -5.2 (-1.00%) | 6,045 |
