| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 410 | 416.95 | 405.55 | 407.15 | 407.15 | -5.45 (-1.32%) | 36,602 |
| 28 Apr 2014 | INR | 413.2 | 415.85 | 408 | 412.6 | 412.6 | -4.05 (-0.97%) | 26,779 |
| 25 Apr 2014 | INR | 432 | 432.05 | 412 | 416.65 | 416.65 | -11.6 (-2.71%) | 35,281 |
| 23 Apr 2014 | INR | 433.85 | 437 | 425.75 | 428.25 | 428.25 | -1.4 (-0.33%) | 47,157 |
| 22 Apr 2014 | INR | 432.4 | 435.1 | 427.5 | 429.65 | 429.65 | +0.6 (+0.14%) | 46,784 |
| 21 Apr 2014 | INR | 423 | 432.7 | 423 | 429.05 | 429.05 | +6.15 (+1.45%) | 41,239 |
| 17 Apr 2014 | INR | 420.15 | 426 | 412.5 | 422.9 | 422.9 | +3.6 (+0.86%) | 51,144 |
| 16 Apr 2014 | INR | 427 | 428.7 | 416.15 | 419.3 | 419.3 | -7.2 (-1.69%) | 30,653 |
| 15 Apr 2014 | INR | 437 | 439.35 | 422.55 | 426.5 | 426.5 | -12.85 (-2.92%) | 37,998 |
| 11 Apr 2014 | INR | 442 | 445 | 433.65 | 439.35 | 439.35 | -5.5 (-1.24%) | 34,688 |
| 10 Apr 2014 | INR | 445.9 | 449 | 438 | 444.85 | 444.85 | +3.35 (+0.76%) | 49,098 |
| 9 Apr 2014 | INR | 435.35 | 446.55 | 435.35 | 441.5 | 441.5 | +5.45 (+1.25%) | 53,603 |
| 7 Apr 2014 | INR | 406 | 437.65 | 405.9 | 436.05 | 436.05 | +10.65 (+2.50%) | 44,163 |
| 4 Apr 2014 | INR | 424 | 428.4 | 418.5 | 425.4 | 425.4 | +2.35 (+0.56%) | 34,643 |
| 3 Apr 2014 | INR | 429.1 | 430.35 | 419.2 | 423.05 | 423.05 | -6 (-1.40%) | 39,102 |
| 2 Apr 2014 | INR | 420 | 431.1 | 417 | 429.05 | 429.05 | +12 (+2.88%) | 85,308 |
| 1 Apr 2014 | INR | 425.9 | 427.05 | 415.05 | 417.05 | 417.05 | -4.6 (-1.09%) | 60,419 |
| 31 Mar 2014 | INR | 408.1 | 424.75 | 408.1 | 421.65 | 421.65 | +12.55 (+3.07%) | 99,464 |
| 28 Mar 2014 | INR | 405.9 | 413 | 402.6 | 409.1 | 409.1 | +11.7 (+2.94%) | 107,967 |
| 27 Mar 2014 | INR | 401 | 409 | 395.6 | 397.4 | 397.4 | -3.25 (-0.81%) | 178,689 |
| 26 Mar 2014 | INR | 416 | 417.5 | 399.1 | 400.65 | 400.65 | -12.95 (-3.13%) | 67,952 |
| 25 Mar 2014 | INR | 398 | 421 | 395 | 413.6 | 413.6 | +15.75 (+3.96%) | 182,403 |
| 24 Mar 2014 | INR | 395.55 | 401.15 | 395.55 | 397.85 | 397.85 | +2.55 (+0.65%) | 42,897 |
| 21 Mar 2014 | INR | 394 | 398.25 | 392.3 | 395.3 | 395.3 | +3.2 (+0.82%) | 44,495 |
| 20 Mar 2014 | INR | 399 | 402.7 | 388.15 | 392.1 | 392.1 | -8.6 (-2.15%) | 33,888 |
| 19 Mar 2014 | INR | 393 | 403.35 | 390.75 | 400.7 | 400.7 | +9.8 (+2.51%) | 71,725 |
| 18 Mar 2014 | INR | 386 | 398.4 | 385.55 | 390.9 | 390.9 | +6.7 (+1.74%) | 104,287 |
| 14 Mar 2014 | INR | 384.5 | 391.1 | 378.5 | 384.2 | 384.2 | -0.35 (-0.09%) | 74,662 |
| 13 Mar 2014 | INR | 395.1 | 398.35 | 383 | 384.55 | 384.55 | -10.2 (-2.58%) | 35,995 |
| 12 Mar 2014 | INR | 395 | 403.35 | 393 | 394.75 | 394.75 | +3.1 (+0.79%) | 70,745 |
