| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 456.45 | 463 | 451.55 | 459.1 | 459.1 | +2.45 (+0.54%) | 79,271 |
| 28 Apr 2014 | INR | 460 | 468.85 | 453 | 456.65 | 456.65 | -2.75 (-0.60%) | 130,401 |
| 25 Apr 2014 | INR | 478 | 478 | 455.7 | 459.4 | 459.4 | -16.5 (-3.47%) | 118,357 |
| 23 Apr 2014 | INR | 484.1 | 493.3 | 472.5 | 475.9 | 475.9 | -6.4 (-1.33%) | 167,709 |
| 22 Apr 2014 | INR | 461.9 | 486.8 | 460.85 | 482.3 | 482.3 | +18.55 (+4%) | 225,138 |
| 21 Apr 2014 | INR | 450.7 | 468 | 446.2 | 463.75 | 463.75 | +15.6 (+3.48%) | 124,518 |
| 17 Apr 2014 | INR | 438 | 451.5 | 434.7 | 448.15 | 448.15 | +12.9 (+2.96%) | 79,767 |
| 16 Apr 2014 | INR | 444 | 444 | 432 | 435.25 | 435.25 | -9.45 (-2.13%) | 164,969 |
| 15 Apr 2014 | INR | 448 | 449.4 | 437.25 | 444.7 | 444.7 | 0.0 (0.0%) | 76,186 |
| 11 Apr 2014 | INR | 453 | 458.25 | 441.25 | 444.7 | 444.7 | -6.35 (-1.41%) | 148,063 |
| 10 Apr 2014 | INR | 440.1 | 453 | 437.25 | 451.05 | 451.05 | +11.05 (+2.51%) | 127,696 |
| 9 Apr 2014 | INR | 440 | 443.55 | 433.6 | 440 | 440 | +2.1 (+0.48%) | 87,095 |
| 7 Apr 2014 | INR | 455 | 455 | 436.2 | 437.9 | 437.9 | -5.75 (-1.30%) | 67,939 |
| 4 Apr 2014 | INR | 436 | 457.25 | 431.9 | 443.65 | 443.65 | +4.3 (+0.98%) | 324,836 |
| 3 Apr 2014 | INR | 449.5 | 450 | 437.25 | 439.35 | 439.35 | -9.95 (-2.21%) | 104,747 |
| 2 Apr 2014 | INR | 448 | 461 | 447.1 | 449.3 | 449.3 | +2.65 (+0.59%) | 214,083 |
| 1 Apr 2014 | INR | 455.5 | 463.6 | 445.05 | 446.65 | 446.65 | -13.65 (-2.97%) | 112,075 |
| 31 Mar 2014 | INR | 455.05 | 468.8 | 452.65 | 460.3 | 460.3 | +3.25 (+0.71%) | 66,731 |
| 28 Mar 2014 | INR | 454.35 | 462.05 | 452.1 | 457.05 | 457.05 | +2 (+0.44%) | 142,309 |
| 27 Mar 2014 | INR | 444.95 | 464.5 | 441.25 | 455.05 | 455.05 | +10.9 (+2.45%) | 163,286 |
| 26 Mar 2014 | INR | 446.9 | 451.9 | 442 | 444.15 | 444.15 | -0.95 (-0.21%) | 58,275 |
| 25 Mar 2014 | INR | 432 | 449.75 | 431.05 | 445.1 | 445.1 | +10.95 (+2.52%) | 107,339 |
| 24 Mar 2014 | INR | 431.25 | 439.6 | 430.1 | 434.15 | 434.15 | +6.25 (+1.46%) | 90,074 |
| 21 Mar 2014 | INR | 430.9 | 434.05 | 415.4 | 427.9 | 427.9 | -3.65 (-0.85%) | 125,644 |
| 20 Mar 2014 | INR | 443.05 | 443.05 | 429.25 | 431.55 | 431.55 | -16.8 (-3.75%) | 228,804 |
| 19 Mar 2014 | INR | 448.9 | 459.8 | 445.5 | 448.35 | 448.35 | -0.35 (-0.08%) | 163,747 |
| 18 Mar 2014 | INR | 445 | 456.95 | 445 | 448.7 | 448.7 | +4.6 (+1.04%) | 121,421 |
| 14 Mar 2014 | INR | 444 | 456 | 440.95 | 444.1 | 444.1 | +0.95 (+0.21%) | 244,522 |
| 13 Mar 2014 | INR | 413 | 458.3 | 413 | 443.15 | 443.15 | +29.95 (+7.25%) | 488,075 |
| 12 Mar 2014 | INR | 414 | 414.2 | 409.35 | 413.2 | 413.2 | -2.35 (-0.57%) | 34,135 |
