| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2014 | INR | 497.9 | 497.9 | 477 | 486.2 | 97.24 | -5.3 (-1.08%) | 3,476 |
| 29 Apr 2014 | INR | 494.5 | 499.85 | 489.6 | 491.5 | 98.3 | -8.1 (-1.62%) | 2,729 |
| 28 Apr 2014 | INR | 493 | 508.2 | 492.6 | 499.6 | 99.92 | +3.85 (+0.78%) | 1,415 |
| 25 Apr 2014 | INR | 505.05 | 510 | 488 | 495.75 | 99.15 | -5.5 (-1.10%) | 6,584 |
| 23 Apr 2014 | INR | 491.5 | 536 | 484.9 | 501.25 | 100.25 | +16.25 (+3.35%) | 38,116 |
| 22 Apr 2014 | INR | 492.9 | 492.9 | 485 | 485 | 97 | -0.75 (-0.15%) | 513 |
| 21 Apr 2014 | INR | 489.1 | 490 | 484 | 485.75 | 97.15 | -8.6 (-1.74%) | 440 |
| 17 Apr 2014 | INR | 485.9 | 497.95 | 485.9 | 494.35 | 98.87 | +6.8 (+1.39%) | 975 |
| 16 Apr 2014 | INR | 478.1 | 496.5 | 478 | 487.55 | 97.51 | +2.4 (+0.49%) | 1,834 |
| 15 Apr 2014 | INR | 484 | 498 | 483.05 | 485.15 | 97.03 | -9.05 (-1.83%) | 797 |
| 11 Apr 2014 | INR | 490 | 510.8 | 485 | 494.2 | 98.84 | +5.65 (+1.16%) | 8,010 |
| 10 Apr 2014 | INR | 485.35 | 492 | 482.05 | 488.55 | 97.71 | -2.3 (-0.47%) | 762 |
| 9 Apr 2014 | INR | 504 | 511 | 486.05 | 490.85 | 98.17 | -3.8 (-0.77%) | 3,516 |
| 7 Apr 2014 | INR | 480 | 532.8 | 480 | 494.65 | 98.93 | +20.65 (+4.36%) | 15,391 |
| 4 Apr 2014 | INR | 475.75 | 476 | 470 | 474 | 94.8 | +2.05 (+0.43%) | 1,276 |
| 3 Apr 2014 | INR | 479.7 | 479.7 | 468.55 | 471.95 | 94.39 | -1.3 (-0.27%) | 505 |
| 2 Apr 2014 | INR | 468 | 476 | 466.45 | 473.25 | 94.65 | +3.8 (+0.81%) | 1,451 |
| 1 Apr 2014 | INR | 473.7 | 476 | 468 | 469.45 | 93.89 | -1 (-0.21%) | 301 |
| 31 Mar 2014 | INR | 477.65 | 477.65 | 468.25 | 470.45 | 94.09 | -2.45 (-0.52%) | 653 |
| 28 Mar 2014 | INR | 478 | 478 | 470 | 472.9 | 94.58 | -1.2 (-0.25%) | 2,290 |
| 27 Mar 2014 | INR | 467.75 | 475 | 467.5 | 474.1 | 94.82 | +4.95 (+1.06%) | 1,085 |
| 26 Mar 2014 | INR | 479.3 | 480 | 469.1 | 469.15 | 93.83 | -4.1 (-0.87%) | 237 |
| 25 Mar 2014 | INR | 469.65 | 487.5 | 467.15 | 473.25 | 94.65 | +0.2 (+0.04%) | 2,212 |
| 24 Mar 2014 | INR | 470 | 479.85 | 467 | 473.05 | 94.61 | +6.45 (+1.38%) | 2,553 |
| 21 Mar 2014 | INR | 472.9 | 480 | 465.1 | 466.6 | 93.32 | -4.3 (-0.91%) | 1,008 |
| 20 Mar 2014 | INR | 468.85 | 481 | 468.8 | 470.9 | 94.18 | +5.2 (+1.12%) | 1,227 |
| 19 Mar 2014 | INR | 469.9 | 470 | 462.25 | 465.7 | 93.14 | -4.9 (-1.04%) | 2,156 |
| 18 Mar 2014 | INR | 474.5 | 476.8 | 463.15 | 470.6 | 94.12 | -10.7 (-2.22%) | 1,371 |
| 14 Mar 2014 | INR | 484.9 | 487.65 | 470 | 481.3 | 96.26 | -2.05 (-0.42%) | 6,509 |
| 13 Mar 2014 | INR | 491.1 | 491.1 | 479 | 483.35 | 96.67 | -19.65 (-3.91%) | 2,732 |
