| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 2,420 | 2,428.95 | 2,405 | 2,424.8 | 2,424.8 | +1.95 (+0.08%) | 1,746 |
| 28 Apr 2014 | INR | 2,451 | 2,451 | 2,417 | 2,422.85 | 2,422.85 | -27.6 (-1.13%) | 2,817 |
| 25 Apr 2014 | INR | 2,465.65 | 2,474.95 | 2,445 | 2,450.45 | 2,450.45 | -12.7 (-0.52%) | 1,968 |
| 23 Apr 2014 | INR | 2,497 | 2,525 | 2,443 | 2,463.15 | 2,463.15 | -23.65 (-0.95%) | 3,538 |
| 22 Apr 2014 | INR | 2,482 | 2,545.7 | 2,482 | 2,486.8 | 2,486.8 | -7.2 (-0.29%) | 3,500 |
| 21 Apr 2014 | INR | 2,525 | 2,535 | 2,480 | 2,494 | 2,494 | -3.4 (-0.14%) | 4,146 |
| 17 Apr 2014 | INR | 2,510 | 2,547 | 2,455.25 | 2,497.4 | 2,497.4 | -10.7 (-0.43%) | 4,234 |
| 16 Apr 2014 | INR | 2,495.9 | 2,529.4 | 2,485 | 2,508.1 | 2,508.1 | +10.2 (+0.41%) | 1,061 |
| 15 Apr 2014 | INR | 2,535 | 2,536 | 2,485 | 2,497.9 | 2,497.9 | -35.8 (-1.41%) | 2,826 |
| 11 Apr 2014 | INR | 2,540 | 2,544.85 | 2,530 | 2,533.7 | 2,533.7 | -6.6 (-0.26%) | 1,201 |
| 10 Apr 2014 | INR | 2,543.05 | 2,561 | 2,536 | 2,540.3 | 2,540.3 | -2.75 (-0.11%) | 2,210 |
| 9 Apr 2014 | INR | 2,585 | 2,585 | 2,530 | 2,543.05 | 2,543.05 | -10.5 (-0.41%) | 1,369 |
| 7 Apr 2014 | INR | 2,481 | 2,569.6 | 2,481 | 2,553.55 | 2,553.55 | -5.45 (-0.21%) | 1,979 |
| 4 Apr 2014 | INR | 2,571.95 | 2,585.3 | 2,554.55 | 2,559 | 2,559 | -13.9 (-0.54%) | 1,909 |
| 3 Apr 2014 | INR | 2,565.05 | 2,584.8 | 2,558.9 | 2,572.9 | 2,572.9 | -25.65 (-0.99%) | 1,237 |
| 2 Apr 2014 | INR | 2,584.6 | 2,608 | 2,584.55 | 2,598.55 | 2,598.55 | +14.15 (+0.55%) | 1,626 |
| 1 Apr 2014 | INR | 2,596 | 2,605 | 2,575 | 2,584.4 | 2,584.4 | +10.7 (+0.42%) | 2,061 |
| 31 Mar 2014 | INR | 2,600 | 2,615 | 2,565.25 | 2,573.7 | 2,573.7 | -15.4 (-0.59%) | 3,717 |
| 28 Mar 2014 | INR | 2,571.15 | 2,660 | 2,560 | 2,589.1 | 2,589.1 | +18.4 (+0.72%) | 2,083 |
| 27 Mar 2014 | INR | 2,570 | 2,593.85 | 2,550 | 2,570.7 | 2,570.7 | +23.3 (+0.91%) | 3,120 |
| 26 Mar 2014 | INR | 2,561.2 | 2,561.25 | 2,539 | 2,547.4 | 2,547.4 | -4.25 (-0.17%) | 2,299 |
| 25 Mar 2014 | INR | 2,551.25 | 2,566.2 | 2,543 | 2,551.65 | 2,551.65 | -5.95 (-0.23%) | 2,037 |
| 24 Mar 2014 | INR | 2,592 | 2,596.75 | 2,546 | 2,557.6 | 2,557.6 | -4.6 (-0.18%) | 3,826 |
| 21 Mar 2014 | INR | 2,631 | 2,635 | 2,558 | 2,562.2 | 2,562.2 | -72.75 (-2.76%) | 21,244 |
| 20 Mar 2014 | INR | 2,648.1 | 2,663.9 | 2,628 | 2,634.95 | 2,634.95 | -20.95 (-0.79%) | 309,923 |
| 19 Mar 2014 | INR | 2,674.9 | 2,680 | 2,647 | 2,655.9 | 2,655.9 | +1.95 (+0.07%) | 5,143 |
| 18 Mar 2014 | INR | 2,605 | 2,674 | 2,605 | 2,653.95 | 2,653.95 | +50.7 (+1.95%) | 6,959 |
| 14 Mar 2014 | INR | 2,530 | 2,612.5 | 2,530 | 2,603.25 | 2,603.25 | +68.4 (+2.70%) | 7,471 |
| 13 Mar 2014 | INR | 2,465 | 2,540 | 2,460 | 2,534.85 | 2,534.85 | +58.25 (+2.35%) | 6,809 |
| 12 Mar 2014 | INR | 2,457 | 2,487 | 2,440 | 2,476.6 | 2,476.6 | +28.95 (+1.18%) | 8,730 |
