| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 5,702 | 5,775 | 5,675 | 5,706.8 | 5,706.8 | -33.65 (-0.59%) | 199 |
| 28 Apr 2014 | INR | 5,943.65 | 5,943.65 | 5,656 | 5,740.45 | 5,740.45 | -80.65 (-1.39%) | 1,562 |
| 25 Apr 2014 | INR | 5,970 | 5,970 | 5,800 | 5,821.1 | 5,821.1 | -73.9 (-1.25%) | 241 |
| 23 Apr 2014 | INR | 5,883.45 | 5,970 | 5,847.55 | 5,895 | 5,895 | +48.6 (+0.83%) | 619 |
| 22 Apr 2014 | INR | 5,791.45 | 5,875 | 5,741 | 5,846.4 | 5,846.4 | +79.75 (+1.38%) | 263 |
| 21 Apr 2014 | INR | 5,843 | 5,850 | 5,650 | 5,766.65 | 5,766.65 | -20.25 (-0.35%) | 169 |
| 17 Apr 2014 | INR | 5,807.95 | 5,849.9 | 5,700 | 5,786.9 | 5,786.9 | -90.45 (-1.54%) | 772 |
| 16 Apr 2014 | INR | 5,849.85 | 6,000 | 5,839.05 | 5,877.35 | 5,877.35 | +21.2 (+0.36%) | 2,730 |
| 15 Apr 2014 | INR | 5,950 | 5,977 | 5,747.8 | 5,856.15 | 5,856.15 | +20.2 (+0.35%) | 397 |
| 11 Apr 2014 | INR | 5,629.4 | 5,884.6 | 5,600 | 5,835.95 | 5,835.95 | +188.7 (+3.34%) | 1,386 |
| 10 Apr 2014 | INR | 5,520 | 5,659.8 | 5,482.25 | 5,647.25 | 5,647.25 | +34.85 (+0.62%) | 327 |
| 9 Apr 2014 | INR | 5,619.85 | 5,679.05 | 5,600 | 5,612.4 | 5,612.4 | +13.35 (+0.24%) | 152 |
| 7 Apr 2014 | INR | 5,600 | 6,699.7 | 5,501 | 5,599.05 | 5,599.05 | -58.4 (-1.03%) | 4,295 |
| 4 Apr 2014 | INR | 5,783 | 5,800 | 5,640 | 5,657.45 | 5,657.45 | -100.45 (-1.74%) | 330 |
| 3 Apr 2014 | INR | 5,720 | 5,909.15 | 5,677.35 | 5,757.9 | 5,757.9 | +19.95 (+0.35%) | 760 |
| 2 Apr 2014 | INR | 5,700 | 5,745 | 5,550.85 | 5,737.95 | 5,737.95 | +25.25 (+0.44%) | 185 |
| 1 Apr 2014 | INR | 5,640 | 5,748.95 | 5,550 | 5,712.7 | 5,712.7 | +74.3 (+1.32%) | 394 |
| 31 Mar 2014 | INR | 5,620.65 | 5,699.9 | 5,420 | 5,638.4 | 5,638.4 | +26.1 (+0.47%) | 461 |
| 28 Mar 2014 | INR | 5,490 | 5,675 | 5,490 | 5,612.3 | 5,612.3 | +112.3 (+2.04%) | 3,223 |
| 27 Mar 2014 | INR | 5,300 | 5,527.2 | 5,299.95 | 5,500 | 5,500 | +145.6 (+2.72%) | 203,454 |
| 26 Mar 2014 | INR | 5,329.95 | 5,369.8 | 5,300 | 5,354.4 | 5,354.4 | +54.45 (+1.03%) | 213 |
| 25 Mar 2014 | INR | 5,300 | 5,319.4 | 5,275 | 5,299.95 | 5,299.95 | +2.4 (+0.05%) | 96 |
| 24 Mar 2014 | INR | 5,087.25 | 5,315.95 | 5,087.25 | 5,297.55 | 5,297.55 | +210.05 (+4.13%) | 1,149 |
| 21 Mar 2014 | INR | 5,220 | 5,250 | 5,033 | 5,087.5 | 5,087.5 | -127.3 (-2.44%) | 233 |
| 20 Mar 2014 | INR | 5,220.2 | 5,225 | 5,185.05 | 5,214.8 | 5,214.8 | +5.35 (+0.10%) | 519 |
| 19 Mar 2014 | INR | 5,141 | 5,231.05 | 5,140 | 5,209.45 | 5,209.45 | +32.75 (+0.63%) | 199 |
| 18 Mar 2014 | INR | 5,050 | 5,199.95 | 5,050 | 5,176.7 | 5,176.7 | +76.6 (+1.50%) | 118 |
| 14 Mar 2014 | INR | 5,081 | 5,140.85 | 5,080.95 | 5,100.1 | 5,100.1 | +19.1 (+0.38%) | 101 |
| 13 Mar 2014 | INR | 5,240 | 5,263.9 | 5,030.75 | 5,081 | 5,081 | -183.1 (-3.48%) | 1,377 |
| 12 Mar 2014 | INR | 5,200 | 5,270 | 5,147.1 | 5,264.1 | 5,264.1 | +54.6 (+1.05%) | 570 |
