| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 317 | 332.5 | 310 | 332.35 | 332.35 | +15.65 (+4.94%) | 505,946 |
| 28 Apr 2014 | INR | 327 | 329.35 | 315 | 316.7 | 316.7 | -6.8 (-2.10%) | 152,516 |
| 25 Apr 2014 | INR | 335.1 | 340 | 320.1 | 323.5 | 323.5 | -9.25 (-2.78%) | 307,496 |
| 23 Apr 2014 | INR | 351.05 | 352.5 | 332.25 | 332.75 | 332.75 | -16.95 (-4.85%) | 225,127 |
| 22 Apr 2014 | INR | 358 | 360 | 348.1 | 349.7 | 349.7 | -8.4 (-2.35%) | 123,551 |
| 21 Apr 2014 | INR | 365 | 367.95 | 356.6 | 358.1 | 358.1 | +3.9 (+1.10%) | 168,427 |
| 17 Apr 2014 | INR | 363 | 363 | 352.1 | 354.2 | 354.2 | -5 (-1.39%) | 197,942 |
| 16 Apr 2014 | INR | 361.85 | 364.3 | 349.6 | 359.2 | 359.2 | -1.2 (-0.33%) | 262,511 |
| 15 Apr 2014 | INR | 370 | 374.9 | 356.35 | 360.4 | 360.4 | -1.55 (-0.43%) | 340,065 |
| 11 Apr 2014 | INR | 361.75 | 372.3 | 357.1 | 361.95 | 361.95 | -2.75 (-0.75%) | 418,397 |
| 10 Apr 2014 | INR | 356 | 367.35 | 352.3 | 364.7 | 364.7 | +14.8 (+4.23%) | 487,708 |
| 9 Apr 2014 | INR | 352 | 355.25 | 342.5 | 349.9 | 349.9 | +0.4 (+0.11%) | 169,429 |
| 7 Apr 2014 | INR | 362 | 367 | 343.4 | 349.5 | 349.5 | -11.95 (-3.31%) | 176,308 |
| 4 Apr 2014 | INR | 359 | 366.95 | 359 | 361.45 | 361.45 | -1 (-0.28%) | 124,808 |
| 3 Apr 2014 | INR | 361 | 371 | 355.2 | 362.45 | 362.45 | +2.45 (+0.68%) | 390,925 |
| 2 Apr 2014 | INR | 368 | 369.2 | 353 | 360 | 360 | -3.55 (-0.98%) | 491,406 |
| 1 Apr 2014 | INR | 375 | 376.75 | 361.2 | 363.55 | 363.55 | -9.8 (-2.62%) | 189,402 |
| 31 Mar 2014 | INR | 378.7 | 382.7 | 370.25 | 373.35 | 373.35 | -1.65 (-0.44%) | 203,452 |
| 28 Mar 2014 | INR | 377 | 381 | 371.05 | 375 | 375 | -3.15 (-0.83%) | 236,936 |
| 27 Mar 2014 | INR | 374 | 384 | 372.4 | 378.15 | 378.15 | +8.45 (+2.29%) | 260,043 |
| 26 Mar 2014 | INR | 380.7 | 382.1 | 365.2 | 369.7 | 369.7 | -6.55 (-1.74%) | 355,699 |
| 25 Mar 2014 | INR | 358.5 | 376.25 | 358.5 | 376.25 | 376.25 | +17.9 (+5.00%) | 499,215 |
| 24 Mar 2014 | INR | 375 | 381.45 | 355 | 358.35 | 358.35 | -13 (-3.50%) | 449,585 |
| 21 Mar 2014 | INR | 383.8 | 385.4 | 368 | 371.35 | 371.35 | -6 (-1.59%) | 317,171 |
| 20 Mar 2014 | INR | 374 | 387.3 | 370 | 377.35 | 377.35 | +1.6 (+0.43%) | 506,414 |
| 19 Mar 2014 | INR | 382.15 | 389 | 373.1 | 375.75 | 375.75 | -3.2 (-0.84%) | 1,197,442 |
| 18 Mar 2014 | INR | 357 | 378.95 | 357 | 378.95 | 378.95 | +18 (+4.99%) | 344,356 |
| 14 Mar 2014 | INR | 359.5 | 374.4 | 359.15 | 360.95 | 360.95 | -17.05 (-4.51%) | 504,924 |
| 13 Mar 2014 | INR | 396 | 400 | 375.45 | 378 | 378 | -17.2 (-4.35%) | 1,460,128 |
| 12 Mar 2014 | INR | 374 | 399 | 365.1 | 395.2 | 395.2 | +12.6 (+3.29%) | 1,186,706 |
