| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 501 | 504.8 | 495.15 | 498.3 | 498.3 | -2.7 (-0.54%) | 72,568 |
| 28 Apr 2014 | INR | 513.05 | 517.95 | 499.1 | 501 | 501 | -14 (-2.72%) | 136,313 |
| 25 Apr 2014 | INR | 532.95 | 533 | 513.1 | 515 | 515 | -14.6 (-2.76%) | 68,190 |
| 23 Apr 2014 | INR | 535 | 537.1 | 528.3 | 529.6 | 529.6 | -6.75 (-1.26%) | 49,058 |
| 22 Apr 2014 | INR | 542 | 542 | 535 | 536.35 | 536.35 | -3.3 (-0.61%) | 22,663 |
| 21 Apr 2014 | INR | 543 | 546.45 | 534.75 | 539.65 | 539.65 | -3.95 (-0.73%) | 45,191 |
| 17 Apr 2014 | INR | 535 | 545.45 | 533.85 | 543.6 | 543.6 | +9.05 (+1.69%) | 50,961 |
| 16 Apr 2014 | INR | 535.9 | 538.5 | 533 | 534.55 | 534.55 | -0.25 (-0.05%) | 32,653 |
| 15 Apr 2014 | INR | 543.75 | 544 | 531.1 | 534.8 | 534.8 | -7.15 (-1.32%) | 39,370 |
| 11 Apr 2014 | INR | 540.1 | 544.95 | 536 | 541.95 | 541.95 | +0.65 (+0.12%) | 48,599 |
| 10 Apr 2014 | INR | 543.15 | 549.65 | 539.5 | 541.3 | 541.3 | -4.25 (-0.78%) | 52,369 |
| 9 Apr 2014 | INR | 540 | 548.2 | 533.25 | 545.55 | 545.55 | +6.9 (+1.28%) | 68,902 |
| 7 Apr 2014 | INR | 528 | 545 | 527.85 | 538.65 | 538.65 | +7.1 (+1.34%) | 38,107 |
| 4 Apr 2014 | INR | 539 | 541 | 528.15 | 531.55 | 531.55 | -7.15 (-1.33%) | 56,670 |
| 3 Apr 2014 | INR | 524.5 | 541.7 | 524 | 538.7 | 538.7 | +14.95 (+2.85%) | 78,306 |
| 2 Apr 2014 | INR | 539.6 | 542.85 | 522 | 523.75 | 523.75 | -12.95 (-2.41%) | 77,599 |
| 1 Apr 2014 | INR | 548 | 548 | 532.3 | 536.7 | 536.7 | -9.8 (-1.79%) | 136,804 |
| 31 Mar 2014 | INR | 539 | 548 | 538 | 546.5 | 546.5 | +8.65 (+1.61%) | 55,601 |
| 28 Mar 2014 | INR | 539 | 542.9 | 533.65 | 537.85 | 537.85 | +0.6 (+0.11%) | 36,970 |
| 27 Mar 2014 | INR | 532 | 541.7 | 528.5 | 537.25 | 537.25 | +9.3 (+1.76%) | 79,524 |
| 26 Mar 2014 | INR | 528 | 533.1 | 523.75 | 527.95 | 527.95 | +3.3 (+0.63%) | 41,233 |
| 25 Mar 2014 | INR | 523.1 | 532.8 | 522.6 | 524.65 | 524.65 | +2.15 (+0.41%) | 80,565 |
| 24 Mar 2014 | INR | 508.4 | 523 | 506.35 | 522.5 | 522.5 | +13.95 (+2.74%) | 99,124 |
| 21 Mar 2014 | INR | 513 | 518.5 | 505.15 | 508.55 | 508.55 | -5.5 (-1.07%) | 57,751 |
| 20 Mar 2014 | INR | 511 | 519.4 | 511 | 514.05 | 514.05 | +1.45 (+0.28%) | 57,974 |
| 19 Mar 2014 | INR | 497.45 | 514.05 | 497.45 | 512.6 | 512.6 | +11.05 (+2.20%) | 115,805 |
| 18 Mar 2014 | INR | 496.55 | 505 | 495 | 501.55 | 501.55 | +5.7 (+1.15%) | 64,170 |
| 14 Mar 2014 | INR | 492 | 499.75 | 490.5 | 495.85 | 495.85 | +2.8 (+0.57%) | 50,486 |
| 13 Mar 2014 | INR | 500 | 504 | 491.1 | 493.05 | 493.05 | -0.65 (-0.13%) | 95,768 |
| 12 Mar 2014 | INR | 485 | 495 | 478.7 | 493.7 | 493.7 | +13.4 (+2.79%) | 95,801 |
