| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | INR | 1,014 | 1,025 | 1,001 | 1,013.4 | 101.34 | +7.65 (+0.76%) | 13,362 |
| 30 Apr 2014 | INR | 1,033 | 1,039.4 | 985.2 | 1,005.75 | 100.575 | -19.15 (-1.87%) | 18,238 |
| 29 Apr 2014 | INR | 1,039.9 | 1,045.65 | 1,023 | 1,024.9 | 102.49 | -15.2 (-1.46%) | 12,602 |
| 28 Apr 2014 | INR | 1,057 | 1,057.95 | 1,034 | 1,040.1 | 104.01 | -9.4 (-0.90%) | 18,035 |
| 25 Apr 2014 | INR | 1,030 | 1,063 | 1,030 | 1,049.5 | 104.95 | +10.05 (+0.97%) | 40,340 |
| 23 Apr 2014 | INR | 1,030 | 1,047.1 | 1,027.4 | 1,039.45 | 103.945 | +20.9 (+2.05%) | 20,222 |
| 22 Apr 2014 | INR | 1,028 | 1,035 | 1,016 | 1,018.55 | 101.855 | -7.8 (-0.76%) | 13,786 |
| 21 Apr 2014 | INR | 1,045 | 1,047.9 | 1,022 | 1,026.35 | 102.635 | -2.05 (-0.20%) | 20,500 |
| 17 Apr 2014 | INR | 1,015 | 1,038 | 1,006.15 | 1,028.4 | 102.84 | +16.35 (+1.62%) | 22,512 |
| 16 Apr 2014 | INR | 1,028.95 | 1,032.85 | 1,005.2 | 1,012.05 | 101.205 | -11.95 (-1.17%) | 14,400 |
| 15 Apr 2014 | INR | 1,040 | 1,052 | 1,019 | 1,024 | 102.4 | -8.75 (-0.85%) | 30,696 |
| 11 Apr 2014 | INR | 1,030.05 | 1,052 | 1,023 | 1,032.75 | 103.275 | +0.55 (+0.05%) | 32,006 |
| 10 Apr 2014 | INR | 1,045 | 1,064 | 1,027 | 1,032.2 | 103.22 | -17.1 (-1.63%) | 26,667 |
| 9 Apr 2014 | INR | 1,025 | 1,074.8 | 1,025 | 1,049.3 | 104.93 | +41.8 (+4.15%) | 77,598 |
| 7 Apr 2014 | INR | 1,010.4 | 1,021.95 | 999 | 1,007.5 | 100.75 | +4.05 (+0.40%) | 10,384 |
| 4 Apr 2014 | INR | 1,020.95 | 1,045 | 996.4 | 1,003.45 | 100.345 | -13.8 (-1.36%) | 61,291 |
| 3 Apr 2014 | INR | 1,020.5 | 1,041.9 | 1,010 | 1,017.25 | 101.725 | -1.85 (-0.18%) | 51,223 |
| 2 Apr 2014 | INR | 1,039.7 | 1,052.1 | 1,011.15 | 1,019.1 | 101.91 | -12.1 (-1.17%) | 94,791 |
| 1 Apr 2014 | INR | 955 | 1,041.7 | 949.6 | 1,031.2 | 103.12 | +77.35 (+8.11%) | 247,509 |
| 31 Mar 2014 | INR | 938.05 | 974 | 938.05 | 953.85 | 95.385 | +9 (+0.95%) | 50,042 |
| 28 Mar 2014 | INR | 931.5 | 953 | 925.7 | 944.85 | 94.485 | +19.15 (+2.07%) | 23,963 |
| 27 Mar 2014 | INR | 935 | 938.5 | 922 | 925.7 | 92.57 | +0.25 (+0.03%) | 9,142 |
| 26 Mar 2014 | INR | 954.4 | 955.85 | 917 | 925.45 | 92.545 | -22.25 (-2.35%) | 20,164 |
| 25 Mar 2014 | INR | 945 | 959 | 941 | 947.7 | 94.77 | +7.05 (+0.75%) | 29,044 |
| 24 Mar 2014 | INR | 939.9 | 944.8 | 935.2 | 940.65 | 94.065 | +7.3 (+0.78%) | 19,253 |
| 21 Mar 2014 | INR | 932.1 | 944.5 | 932.1 | 933.35 | 93.335 | -0.5 (-0.05%) | 15,186 |
| 20 Mar 2014 | INR | 939 | 946.85 | 930.05 | 933.85 | 93.385 | -2.55 (-0.27%) | 33,191 |
| 19 Mar 2014 | INR | 929.85 | 946.55 | 916.15 | 936.4 | 93.64 | +12.4 (+1.34%) | 24,222 |
| 18 Mar 2014 | INR | 936.7 | 940.35 | 918.25 | 924 | 92.4 | -5.9 (-0.63%) | 19,367 |
| 14 Mar 2014 | INR | 934.25 | 939.1 | 924.8 | 929.9 | 92.99 | -9.75 (-1.04%) | 19,186 |
