| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 307.75 | 308.2 | 295 | 296.2 | 296.2 | -8.45 (-2.77%) | 81,248 |
| 28 Apr 2014 | INR | 304.8 | 308.75 | 302.15 | 304.65 | 304.65 | +2.2 (+0.73%) | 49,180 |
| 25 Apr 2014 | INR | 311.75 | 312 | 300.85 | 302.45 | 302.45 | -8.5 (-2.73%) | 51,556 |
| 23 Apr 2014 | INR | 308.6 | 314.5 | 307.4 | 310.95 | 310.95 | +3.75 (+1.22%) | 91,677 |
| 22 Apr 2014 | INR | 312.8 | 312.8 | 305.3 | 307.2 | 307.2 | -1.9 (-0.61%) | 57,071 |
| 21 Apr 2014 | INR | 312.7 | 315.8 | 308 | 309.1 | 309.1 | -1.75 (-0.56%) | 62,849 |
| 17 Apr 2014 | INR | 308.65 | 313.7 | 304.55 | 310.85 | 310.85 | +3.35 (+1.09%) | 79,365 |
| 16 Apr 2014 | INR | 314.6 | 318 | 305.35 | 307.5 | 307.5 | -4.4 (-1.41%) | 175,288 |
| 15 Apr 2014 | INR | 300.3 | 314 | 298 | 311.9 | 311.9 | +13.1 (+4.38%) | 204,883 |
| 11 Apr 2014 | INR | 291.1 | 303 | 291 | 298.8 | 298.8 | +6.2 (+2.12%) | 97,435 |
| 10 Apr 2014 | INR | 297 | 298.95 | 291.05 | 292.6 | 292.6 | -2.35 (-0.80%) | 81,931 |
| 9 Apr 2014 | INR | 297 | 298.4 | 291.85 | 294.95 | 294.95 | +2.35 (+0.80%) | 40,400 |
| 7 Apr 2014 | INR | 302 | 305 | 287.95 | 292.6 | 292.6 | -10.3 (-3.40%) | 45,206 |
| 4 Apr 2014 | INR | 302.95 | 305.55 | 301.7 | 302.9 | 302.9 | +1.5 (+0.50%) | 33,958 |
| 3 Apr 2014 | INR | 303.1 | 309.3 | 299.75 | 301.4 | 301.4 | -0.35 (-0.12%) | 84,856 |
| 2 Apr 2014 | INR | 302.2 | 306.55 | 300.2 | 301.75 | 301.75 | +1.05 (+0.35%) | 67,092 |
| 1 Apr 2014 | INR | 303 | 305.75 | 295.4 | 300.7 | 300.7 | -5.25 (-1.72%) | 83,856 |
| 31 Mar 2014 | INR | 301.55 | 309.2 | 301.15 | 305.95 | 305.95 | +4.05 (+1.34%) | 85,536 |
| 28 Mar 2014 | INR | 298.95 | 304.9 | 297.9 | 301.9 | 301.9 | +5.25 (+1.77%) | 134,024 |
| 27 Mar 2014 | INR | 290 | 300.25 | 289 | 296.65 | 296.65 | +9.3 (+3.24%) | 225,933 |
| 26 Mar 2014 | INR | 286 | 288.75 | 280 | 287.35 | 287.35 | +2.55 (+0.90%) | 147,426 |
| 25 Mar 2014 | INR | 287.6 | 289 | 283.5 | 284.8 | 284.8 | -0.75 (-0.26%) | 46,535 |
| 24 Mar 2014 | INR | 285.75 | 288.5 | 283.5 | 285.55 | 285.55 | +0.65 (+0.23%) | 41,080 |
| 21 Mar 2014 | INR | 287.1 | 290.85 | 284 | 284.9 | 284.9 | -0.95 (-0.33%) | 58,446 |
| 20 Mar 2014 | INR | 287.95 | 296.1 | 285.1 | 285.85 | 285.85 | 0.0 (0.0%) | 135,711 |
| 19 Mar 2014 | INR | 284.8 | 288 | 281.8 | 285.85 | 285.85 | +2.8 (+0.99%) | 80,708 |
| 18 Mar 2014 | INR | 282 | 287.7 | 279.85 | 283.05 | 283.05 | +1.05 (+0.37%) | 61,327 |
| 14 Mar 2014 | INR | 281 | 288 | 280.1 | 282 | 282 | -1.75 (-0.62%) | 54,904 |
| 13 Mar 2014 | INR | 287 | 292 | 281.3 | 283.75 | 283.75 | -3.4 (-1.18%) | 101,253 |
| 12 Mar 2014 | INR | 281 | 288.75 | 276.9 | 287.15 | 287.15 | +6.5 (+2.32%) | 92,029 |
