| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 429.5 | 448.65 | 426.05 | 433.9 | 433.9 | +5.55 (+1.30%) | 1,269,083 |
| 28 Apr 2014 | INR | 434.4 | 436.7 | 418.6 | 428.35 | 428.35 | -4.85 (-1.12%) | 764,373 |
| 25 Apr 2014 | INR | 435.7 | 441 | 431.15 | 433.2 | 433.2 | +1.3 (+0.30%) | 599,448 |
| 23 Apr 2014 | INR | 443.85 | 448 | 426 | 431.9 | 431.9 | -8.6 (-1.95%) | 837,809 |
| 22 Apr 2014 | INR | 445 | 449.9 | 436.5 | 440.5 | 440.5 | -3.1 (-0.70%) | 755,508 |
| 21 Apr 2014 | INR | 442.6 | 453.8 | 441.05 | 443.6 | 443.6 | +4.35 (+0.99%) | 985,949 |
| 17 Apr 2014 | INR | 435.25 | 455.75 | 434.7 | 439.25 | 439.25 | +7.5 (+1.74%) | 1,714,243 |
| 16 Apr 2014 | INR | 420 | 471.4 | 419.05 | 431.75 | 431.75 | +14.15 (+3.39%) | 4,933,003 |
| 15 Apr 2014 | INR | 440 | 450.95 | 411.4 | 417.6 | 417.6 | -19.9 (-4.55%) | 1,538,856 |
| 11 Apr 2014 | INR | 461 | 469.85 | 432.2 | 437.5 | 437.5 | -32.75 (-6.96%) | 2,567,844 |
| 10 Apr 2014 | INR | 384 | 478.2 | 382.35 | 470.25 | 470.25 | +88.4 (+23.15%) | 4,841,257 |
| 9 Apr 2014 | INR | 379.95 | 386.3 | 374.45 | 381.85 | 381.85 | +3.9 (+1.03%) | 297,684 |
| 7 Apr 2014 | INR | 374 | 384 | 368.9 | 377.95 | 377.95 | +6.5 (+1.75%) | 206,680 |
| 4 Apr 2014 | INR | 353.9 | 372.8 | 351.55 | 371.45 | 371.45 | +19.15 (+5.44%) | 681,316 |
| 3 Apr 2014 | INR | 358.9 | 359.7 | 347.65 | 352.3 | 352.3 | -6.25 (-1.74%) | 276,848 |
| 2 Apr 2014 | INR | 356.4 | 362.05 | 353.5 | 358.55 | 358.55 | +5.45 (+1.54%) | 414,812 |
| 1 Apr 2014 | INR | 370 | 371.15 | 351 | 353.1 | 353.1 | -15.65 (-4.24%) | 522,576 |
| 31 Mar 2014 | INR | 358.35 | 372.5 | 357.1 | 368.75 | 368.75 | +13 (+3.65%) | 567,174 |
| 28 Mar 2014 | INR | 332 | 357.2 | 330.35 | 355.75 | 355.75 | +25.1 (+7.59%) | 903,556 |
| 27 Mar 2014 | INR | 329 | 333.2 | 328.15 | 330.65 | 330.65 | +2.45 (+0.75%) | 144,136 |
| 26 Mar 2014 | INR | 330.6 | 336 | 327.15 | 328.2 | 328.2 | -1.95 (-0.59%) | 262,568 |
| 25 Mar 2014 | INR | 325 | 334.4 | 323 | 330.15 | 330.15 | +5.6 (+1.73%) | 392,890 |
| 24 Mar 2014 | INR | 327 | 331.8 | 323.5 | 324.55 | 324.55 | -2.2 (-0.67%) | 287,650 |
| 21 Mar 2014 | INR | 317.7 | 328.15 | 315.55 | 326.75 | 326.75 | +12.1 (+3.85%) | 528,014 |
| 20 Mar 2014 | INR | 322 | 322.45 | 312.8 | 314.65 | 314.65 | -9 (-2.78%) | 268,914 |
| 19 Mar 2014 | INR | 324.95 | 327.25 | 322 | 323.65 | 323.65 | +0.9 (+0.28%) | 234,807 |
| 18 Mar 2014 | INR | 321.1 | 329.1 | 320 | 322.75 | 322.75 | +3 (+0.94%) | 417,561 |
| 14 Mar 2014 | INR | 307 | 324.4 | 301.4 | 319.75 | 319.75 | +10.3 (+3.33%) | 582,967 |
| 13 Mar 2014 | INR | 314.95 | 320 | 305.7 | 309.45 | 309.45 | -3.75 (-1.20%) | 332,530 |
| 12 Mar 2014 | INR | 318.95 | 321 | 309.65 | 313.2 | 313.2 | -4.95 (-1.56%) | 381,198 |
