| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 418 | 418 | 411 | 411.65 | 411.65 | -3.2 (-0.77%) | 4,035 |
| 28 Apr 2014 | INR | 410 | 421 | 407.45 | 414.85 | 414.85 | +7.75 (+1.90%) | 24,367 |
| 25 Apr 2014 | INR | 412.8 | 412.8 | 405.25 | 407.1 | 407.1 | +0.05 (+0.01%) | 4,833 |
| 23 Apr 2014 | INR | 410.55 | 414.5 | 405.5 | 407.05 | 407.05 | +0.75 (+0.18%) | 4,356 |
| 22 Apr 2014 | INR | 409.25 | 417.1 | 405.1 | 406.3 | 406.3 | -0.55 (-0.14%) | 14,125 |
| 21 Apr 2014 | INR | 413.5 | 413.5 | 405.9 | 406.85 | 406.85 | -6.25 (-1.51%) | 8,863 |
| 17 Apr 2014 | INR | 416.15 | 423 | 410 | 413.1 | 413.1 | -1.2 (-0.29%) | 8,474 |
| 16 Apr 2014 | INR | 411.3 | 418 | 406.7 | 414.3 | 414.3 | -0.9 (-0.22%) | 10,609 |
| 15 Apr 2014 | INR | 420 | 426.7 | 412.8 | 415.2 | 415.2 | -2.6 (-0.62%) | 9,423 |
| 11 Apr 2014 | INR | 416.8 | 428 | 414.2 | 417.8 | 417.8 | +2.55 (+0.61%) | 24,692 |
| 10 Apr 2014 | INR | 410 | 420.95 | 409 | 415.25 | 415.25 | +4.05 (+0.98%) | 21,238 |
| 9 Apr 2014 | INR | 406.7 | 414.8 | 402.1 | 411.2 | 411.2 | +4.3 (+1.06%) | 4,615 |
| 7 Apr 2014 | INR | 418.05 | 418.05 | 404.2 | 406.9 | 406.9 | -6 (-1.45%) | 8,545 |
| 4 Apr 2014 | INR | 416.45 | 423 | 410.85 | 412.9 | 412.9 | -1.55 (-0.37%) | 19,523 |
| 3 Apr 2014 | INR | 433 | 433.8 | 411 | 414.45 | 414.45 | -12.65 (-2.96%) | 26,683 |
| 2 Apr 2014 | INR | 400.15 | 431 | 400.15 | 427.1 | 427.1 | +22.9 (+5.67%) | 53,708 |
| 1 Apr 2014 | INR | 405 | 406.2 | 399 | 404.2 | 404.2 | +0.05 (+0.01%) | 8,539 |
| 31 Mar 2014 | INR | 406 | 410.65 | 399.25 | 404.15 | 404.15 | -1.3 (-0.32%) | 11,266 |
| 28 Mar 2014 | INR | 403.5 | 408.9 | 397 | 405.45 | 405.45 | +1.25 (+0.31%) | 11,664 |
| 27 Mar 2014 | INR | 402.6 | 406.7 | 399.6 | 404.2 | 404.2 | +3.9 (+0.97%) | 13,639 |
| 26 Mar 2014 | INR | 403 | 406.4 | 388 | 400.3 | 400.3 | +2.7 (+0.68%) | 27,569 |
| 25 Mar 2014 | INR | 390 | 402.7 | 387 | 397.6 | 397.6 | +7.1 (+1.82%) | 26,573 |
| 24 Mar 2014 | INR | 389.9 | 392.1 | 381 | 390.5 | 390.5 | +10 (+2.63%) | 19,444 |
| 21 Mar 2014 | INR | 397 | 398 | 379 | 380.5 | 380.5 | -13.25 (-3.37%) | 18,984 |
| 20 Mar 2014 | INR | 395 | 402.75 | 393 | 393.75 | 393.75 | +1.2 (+0.31%) | 14,717 |
| 19 Mar 2014 | INR | 405 | 405 | 390.05 | 392.55 | 392.55 | -9.7 (-2.41%) | 10,546 |
| 18 Mar 2014 | INR | 395.35 | 406.9 | 395.35 | 402.25 | 402.25 | +11.1 (+2.84%) | 26,005 |
| 14 Mar 2014 | INR | 392 | 393.9 | 375 | 391.15 | 391.15 | -3 (-0.76%) | 51,080 |
| 13 Mar 2014 | INR | 400.2 | 403.5 | 392 | 394.15 | 394.15 | -10.45 (-2.58%) | 15,548 |
| 12 Mar 2014 | INR | 401 | 408 | 401 | 404.6 | 404.6 | +2.45 (+0.61%) | 56,933 |
