| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 297 | 303 | 294.35 | 298.2 | 298.2 | -1.8 (-0.60%) | 1,709 |
| 28 Apr 2014 | INR | 296 | 304 | 296 | 300 | 300 | +1.8 (+0.60%) | 620 |
| 25 Apr 2014 | INR | 296.8 | 302.25 | 288.8 | 298.2 | 298.2 | +2.25 (+0.76%) | 1,234 |
| 23 Apr 2014 | INR | 305.1 | 310 | 295 | 295.95 | 295.95 | -9.2 (-3.01%) | 1,963 |
| 22 Apr 2014 | INR | 305 | 314 | 302 | 305.15 | 305.15 | -7.25 (-2.32%) | 1,765 |
| 21 Apr 2014 | INR | 302 | 313.7 | 295.05 | 312.4 | 312.4 | +12.45 (+4.15%) | 4,231 |
| 17 Apr 2014 | INR | 283.2 | 304.1 | 283.2 | 299.95 | 299.95 | +15.85 (+5.58%) | 2,817 |
| 16 Apr 2014 | INR | 287.25 | 290 | 281 | 284.1 | 284.1 | +1.75 (+0.62%) | 168 |
| 15 Apr 2014 | INR | 287.7 | 294.5 | 280 | 282.35 | 282.35 | -6 (-2.08%) | 1,986 |
| 11 Apr 2014 | INR | 285.65 | 292.5 | 284 | 288.35 | 288.35 | +1.85 (+0.65%) | 1,516 |
| 10 Apr 2014 | INR | 287.3 | 291.5 | 286.2 | 286.5 | 286.5 | -2.65 (-0.92%) | 919 |
| 9 Apr 2014 | INR | 289.5 | 292.5 | 287.25 | 289.15 | 289.15 | -4.35 (-1.48%) | 1,520 |
| 7 Apr 2014 | INR | 300 | 300 | 285 | 293.5 | 293.5 | +1.4 (+0.48%) | 540 |
| 4 Apr 2014 | INR | 291.5 | 294.9 | 291.25 | 292.1 | 292.1 | -2.4 (-0.81%) | 656 |
| 3 Apr 2014 | INR | 291.15 | 295.8 | 291 | 294.5 | 294.5 | +3.85 (+1.32%) | 900 |
| 2 Apr 2014 | INR | 292 | 295 | 288 | 290.65 | 290.65 | -1.55 (-0.53%) | 4,016 |
| 1 Apr 2014 | INR | 290 | 298.35 | 284 | 292.2 | 292.2 | +2.5 (+0.86%) | 2,664 |
| 31 Mar 2014 | INR | 290 | 304.75 | 286 | 289.7 | 289.7 | +0.95 (+0.33%) | 8,487 |
| 28 Mar 2014 | INR | 271.2 | 294.2 | 271.2 | 288.75 | 288.75 | +17.55 (+6.47%) | 19,465 |
| 27 Mar 2014 | INR | 264.4 | 273 | 263.75 | 271.2 | 271.2 | +4 (+1.50%) | 5,870 |
| 26 Mar 2014 | INR | 268 | 268 | 258 | 267.2 | 267.2 | +1.2 (+0.45%) | 4,186 |
| 25 Mar 2014 | INR | 266.95 | 268 | 261.3 | 266 | 266 | +2.15 (+0.81%) | 1,757 |
| 24 Mar 2014 | INR | 270.8 | 270.8 | 261.9 | 263.85 | 263.85 | -4.5 (-1.68%) | 2,435 |
| 21 Mar 2014 | INR | 252.9 | 273.8 | 252.9 | 268.35 | 268.35 | +27.3 (+11.33%) | 26,402 |
| 20 Mar 2014 | INR | 239 | 244.95 | 239 | 241.05 | 241.05 | +1.65 (+0.69%) | 3,832 |
| 19 Mar 2014 | INR | 237.5 | 242 | 237.5 | 239.4 | 239.4 | -0.65 (-0.27%) | 1,286 |
| 18 Mar 2014 | INR | 238 | 244.75 | 237.45 | 240.05 | 240.05 | -0.9 (-0.37%) | 546 |
| 14 Mar 2014 | INR | 245 | 259 | 235.2 | 240.95 | 240.95 | -1 (-0.41%) | 2,300 |
| 13 Mar 2014 | INR | 250 | 250 | 240.3 | 241.95 | 241.95 | -0.55 (-0.23%) | 321 |
| 12 Mar 2014 | INR | 254 | 254 | 241.1 | 242.5 | 242.5 | -10.5 (-4.15%) | 876 |
