| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 583 | 583.9 | 561.2 | 563.15 | 563.15 | -17.45 (-3.01%) | 178,308 |
| 28 Apr 2014 | INR | 583 | 588 | 565.1 | 580.6 | 580.6 | -0.1 (-0.02%) | 422,658 |
| 25 Apr 2014 | INR | 593.5 | 597.2 | 577.55 | 580.7 | 580.7 | -15.4 (-2.58%) | 102,558 |
| 23 Apr 2014 | INR | 596.3 | 598.25 | 593.5 | 596.1 | 596.1 | -0.2 (-0.03%) | 52,552 |
| 22 Apr 2014 | INR | 598.85 | 603.6 | 593.7 | 596.3 | 596.3 | -2.9 (-0.48%) | 68,059 |
| 21 Apr 2014 | INR | 605.9 | 610.95 | 597 | 599.2 | 599.2 | -10.3 (-1.69%) | 67,448 |
| 17 Apr 2014 | INR | 602.1 | 613.65 | 602.1 | 609.5 | 609.5 | +1.95 (+0.32%) | 62,031 |
| 16 Apr 2014 | INR | 614 | 619 | 606 | 607.55 | 607.55 | -4.75 (-0.78%) | 76,378 |
| 15 Apr 2014 | INR | 608.9 | 614.75 | 595.2 | 612.3 | 612.3 | +3.4 (+0.56%) | 91,925 |
| 11 Apr 2014 | INR | 615.55 | 618.2 | 601.55 | 608.9 | 608.9 | -8.55 (-1.38%) | 58,395 |
| 10 Apr 2014 | INR | 606 | 619.85 | 604.85 | 617.45 | 617.45 | +9.2 (+1.51%) | 103,219 |
| 9 Apr 2014 | INR | 606 | 610.05 | 600 | 608.25 | 608.25 | +3.75 (+0.62%) | 54,521 |
| 7 Apr 2014 | INR | 610 | 610 | 596.7 | 604.5 | 604.5 | +0.25 (+0.04%) | 33,539 |
| 4 Apr 2014 | INR | 609.05 | 613.4 | 602 | 604.25 | 604.25 | -2.65 (-0.44%) | 96,471 |
| 3 Apr 2014 | INR | 595.65 | 611.85 | 591.6 | 606.9 | 606.9 | +11.25 (+1.89%) | 81,683 |
| 2 Apr 2014 | INR | 603 | 605.3 | 591.7 | 595.65 | 595.65 | -5.95 (-0.99%) | 52,186 |
| 1 Apr 2014 | INR | 603.65 | 607.5 | 595.5 | 601.6 | 601.6 | -2.05 (-0.34%) | 65,830 |
| 31 Mar 2014 | INR | 600 | 608.35 | 595.25 | 603.65 | 603.65 | +5.85 (+0.98%) | 62,231 |
| 28 Mar 2014 | INR | 599.8 | 603.45 | 590.75 | 597.8 | 597.8 | -0.75 (-0.13%) | 66,835 |
| 27 Mar 2014 | INR | 590 | 600.9 | 590 | 598.55 | 598.55 | +8.1 (+1.37%) | 107,225 |
| 26 Mar 2014 | INR | 594.45 | 599 | 588 | 590.45 | 590.45 | -1.55 (-0.26%) | 99,661 |
| 25 Mar 2014 | INR | 583 | 593 | 578 | 592 | 592 | +10.05 (+1.73%) | 84,114 |
| 24 Mar 2014 | INR | 573.2 | 583.9 | 573.2 | 581.95 | 581.95 | +9.05 (+1.58%) | 98,446 |
| 21 Mar 2014 | INR | 576.5 | 580.95 | 570.25 | 572.9 | 572.9 | +0.05 (+0.01%) | 123,172 |
| 20 Mar 2014 | INR | 564.5 | 574.25 | 561.9 | 572.85 | 572.85 | +11.3 (+2.01%) | 149,674 |
| 19 Mar 2014 | INR | 556.5 | 562.5 | 555.3 | 561.55 | 561.55 | +5.2 (+0.93%) | 76,182 |
| 18 Mar 2014 | INR | 554.95 | 558.15 | 551.15 | 556.35 | 556.35 | +2.05 (+0.37%) | 92,966 |
| 14 Mar 2014 | INR | 560.55 | 560.55 | 551.75 | 554.3 | 554.3 | -6.95 (-1.24%) | 76,225 |
| 13 Mar 2014 | INR | 562 | 566.95 | 559.4 | 561.25 | 561.25 | +1.85 (+0.33%) | 65,637 |
| 12 Mar 2014 | INR | 562.35 | 565.5 | 558 | 559.4 | 559.4 | -1.55 (-0.28%) | 76,326 |
