| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 1,144.75 | 1,159 | 1,120.3 | 1,124.4 | 1,124.4 | +4.1 (+0.37%) | 11,929 |
| 28 Apr 2014 | INR | 1,088.95 | 1,163.95 | 1,088 | 1,120.3 | 1,120.3 | +45.4 (+4.22%) | 29,601 |
| 25 Apr 2014 | INR | 1,092 | 1,110 | 1,029.25 | 1,074.9 | 1,074.9 | -12.45 (-1.14%) | 5,241 |
| 23 Apr 2014 | INR | 1,127 | 1,132.8 | 1,083.8 | 1,087.35 | 1,087.35 | -22.45 (-2.02%) | 4,785 |
| 22 Apr 2014 | INR | 1,106.85 | 1,140 | 1,097.1 | 1,109.8 | 1,109.8 | +15.3 (+1.40%) | 10,238 |
| 21 Apr 2014 | INR | 1,085 | 1,123 | 1,080 | 1,094.5 | 1,094.5 | +40.35 (+3.83%) | 23,694 |
| 17 Apr 2014 | INR | 1,055.75 | 1,060 | 1,041.1 | 1,054.15 | 1,054.15 | -1.55 (-0.15%) | 2,785 |
| 16 Apr 2014 | INR | 1,040 | 1,074.3 | 1,040 | 1,055.7 | 1,055.7 | -6.4 (-0.60%) | 4,555 |
| 15 Apr 2014 | INR | 1,025 | 1,104.65 | 998.55 | 1,062.1 | 1,062.1 | -30.7 (-2.81%) | 27,189 |
| 11 Apr 2014 | INR | 1,104.85 | 1,117 | 1,088 | 1,092.8 | 1,092.8 | -1 (-0.09%) | 3,127 |
| 10 Apr 2014 | INR | 1,101 | 1,109 | 1,088 | 1,093.8 | 1,093.8 | -4.8 (-0.44%) | 1,181 |
| 9 Apr 2014 | INR | 1,098.2 | 1,124 | 1,070 | 1,098.6 | 1,098.6 | +8.7 (+0.80%) | 2,334 |
| 7 Apr 2014 | INR | 1,120 | 1,120 | 1,083.8 | 1,089.9 | 1,089.9 | -19.2 (-1.73%) | 1,158 |
| 4 Apr 2014 | INR | 1,128 | 1,130 | 1,100 | 1,109.1 | 1,109.1 | -7.4 (-0.66%) | 2,992 |
| 3 Apr 2014 | INR | 1,134.5 | 1,139 | 1,110 | 1,116.5 | 1,116.5 | -9.9 (-0.88%) | 4,117 |
| 2 Apr 2014 | INR | 1,121.4 | 1,143.9 | 1,115.05 | 1,126.4 | 1,126.4 | +0.1 (+0.01%) | 8,398 |
| 1 Apr 2014 | INR | 1,107 | 1,148.9 | 1,089.3 | 1,126.3 | 1,126.3 | +22.4 (+2.03%) | 10,150 |
| 31 Mar 2014 | INR | 1,075 | 1,122.9 | 1,075 | 1,103.9 | 1,103.9 | -5.9 (-0.53%) | 4,148 |
| 28 Mar 2014 | INR | 1,123.45 | 1,130 | 1,103 | 1,109.8 | 1,109.8 | -7.8 (-0.70%) | 2,919 |
| 27 Mar 2014 | INR | 1,128.95 | 1,135 | 1,116 | 1,117.6 | 1,117.6 | +3.6 (+0.32%) | 5,467 |
| 26 Mar 2014 | INR | 1,124.25 | 1,131 | 1,106 | 1,114 | 1,114 | +0.85 (+0.08%) | 9,232 |
| 25 Mar 2014 | INR | 1,134.55 | 1,134.9 | 1,101 | 1,113.15 | 1,113.15 | -6.45 (-0.58%) | 3,486 |
| 24 Mar 2014 | INR | 1,130.25 | 1,159 | 1,115 | 1,119.6 | 1,119.6 | -3.8 (-0.34%) | 12,463 |
| 21 Mar 2014 | INR | 1,107 | 1,174.5 | 1,097 | 1,123.4 | 1,123.4 | +9.55 (+0.86%) | 24,251 |
| 20 Mar 2014 | INR | 1,100 | 1,131 | 1,100 | 1,113.85 | 1,113.85 | -21.9 (-1.93%) | 11,109 |
| 19 Mar 2014 | INR | 1,194 | 1,194 | 1,130 | 1,135.75 | 1,135.75 | -56.6 (-4.75%) | 22,501 |
| 18 Mar 2014 | INR | 1,234 | 1,249 | 1,180.05 | 1,192.35 | 1,192.35 | +32.5 (+2.80%) | 46,738 |
| 14 Mar 2014 | INR | 1,135.1 | 1,172.4 | 1,124.9 | 1,159.85 | 1,159.85 | +94 (+8.82%) | 67,639 |
| 13 Mar 2014 | INR | 1,086.2 | 1,098.25 | 1,060 | 1,065.85 | 1,065.85 | -22.45 (-2.06%) | 4,117 |
| 12 Mar 2014 | INR | 1,075.65 | 1,112 | 1,070 | 1,088.3 | 1,088.3 | +15.25 (+1.42%) | 16,888 |
