| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 2,192.7 | 2,205.6 | 2,180 | 2,193.5 | 2,193.5 | +2.25 (+0.10%) | 44,785 |
| 28 Apr 2014 | INR | 2,223 | 2,223 | 2,180.05 | 2,191.25 | 2,191.25 | -11 (-0.50%) | 50,952 |
| 25 Apr 2014 | INR | 2,214 | 2,234.7 | 2,195 | 2,202.25 | 2,202.25 | -12.7 (-0.57%) | 53,735 |
| 23 Apr 2014 | INR | 2,225.1 | 2,240 | 2,201.95 | 2,214.95 | 2,214.95 | -5.35 (-0.24%) | 132,677 |
| 22 Apr 2014 | INR | 2,227.3 | 2,248.95 | 2,218 | 2,220.3 | 2,220.3 | -0.2 (-0.01%) | 64,475 |
| 21 Apr 2014 | INR | 2,225 | 2,242 | 2,212.85 | 2,220.5 | 2,220.5 | +3.05 (+0.14%) | 67,469 |
| 17 Apr 2014 | INR | 2,218 | 2,230 | 2,143.1 | 2,217.45 | 2,217.45 | +22.45 (+1.02%) | 297,202 |
| 16 Apr 2014 | INR | 2,270 | 2,270 | 2,185 | 2,195 | 2,195 | -56.55 (-2.51%) | 148,382 |
| 15 Apr 2014 | INR | 2,163.7 | 2,258.8 | 2,163.7 | 2,251.55 | 2,251.55 | +87.85 (+4.06%) | 180,258 |
| 11 Apr 2014 | INR | 2,125.8 | 2,174 | 2,101.15 | 2,163.7 | 2,163.7 | +37.15 (+1.75%) | 103,958 |
| 10 Apr 2014 | INR | 2,140 | 2,148 | 2,117.95 | 2,126.55 | 2,126.55 | -8.35 (-0.39%) | 60,781 |
| 9 Apr 2014 | INR | 2,159 | 2,160.05 | 2,105 | 2,134.9 | 2,134.9 | -15.5 (-0.72%) | 132,772 |
| 7 Apr 2014 | INR | 2,131 | 2,175 | 2,121.1 | 2,150.4 | 2,150.4 | +10.85 (+0.51%) | 153,317 |
| 4 Apr 2014 | INR | 2,171 | 2,186 | 2,131.5 | 2,139.55 | 2,139.55 | -27.15 (-1.25%) | 69,046 |
| 3 Apr 2014 | INR | 2,171 | 2,180.9 | 2,149.35 | 2,166.7 | 2,166.7 | -4.95 (-0.23%) | 54,040 |
| 2 Apr 2014 | INR | 2,179.8 | 2,200 | 2,162 | 2,171.65 | 2,171.65 | -0.8 (-0.04%) | 91,404 |
| 1 Apr 2014 | INR | 2,145 | 2,181 | 2,140 | 2,172.45 | 2,172.45 | +44.2 (+2.08%) | 115,732 |
| 31 Mar 2014 | INR | 2,105 | 2,135.95 | 2,083.1 | 2,128.25 | 2,128.25 | +22.7 (+1.08%) | 93,444 |
| 28 Mar 2014 | INR | 2,100 | 2,140 | 2,085 | 2,105.55 | 2,105.55 | +10.7 (+0.51%) | 89,800 |
| 27 Mar 2014 | INR | 2,100 | 2,112.2 | 2,066.7 | 2,094.85 | 2,094.85 | -3.5 (-0.17%) | 108,823 |
| 26 Mar 2014 | INR | 2,151.5 | 2,154.6 | 2,093 | 2,098.35 | 2,098.35 | -47.35 (-2.21%) | 296,304 |
| 25 Mar 2014 | INR | 2,149.7 | 2,172 | 2,130 | 2,145.7 | 2,145.7 | -6.65 (-0.31%) | 80,298 |
| 24 Mar 2014 | INR | 2,132 | 2,157.25 | 2,129.25 | 2,152.35 | 2,152.35 | +27 (+1.27%) | 486,643 |
| 21 Mar 2014 | INR | 2,122 | 2,143.8 | 2,087 | 2,125.35 | 2,125.35 | +17.45 (+0.83%) | 341,479 |
| 20 Mar 2014 | INR | 2,039 | 2,121 | 2,014.7 | 2,107.9 | 2,107.9 | +66.95 (+3.28%) | 204,400 |
| 19 Mar 2014 | INR | 2,078 | 2,078 | 2,015 | 2,040.95 | 2,040.95 | -81.6 (-3.84%) | 281,717 |
| 18 Mar 2014 | INR | 2,139.7 | 2,150 | 2,110 | 2,122.55 | 2,122.55 | -18.6 (-0.87%) | 76,551 |
| 14 Mar 2014 | INR | 2,149.5 | 2,161 | 2,126.05 | 2,141.15 | 2,141.15 | -12.3 (-0.57%) | 63,802 |
| 13 Mar 2014 | INR | 2,155 | 2,201.5 | 2,138 | 2,153.45 | 2,153.45 | -25.3 (-1.16%) | 85,394 |
| 12 Mar 2014 | INR | 2,146.15 | 2,189.35 | 2,146.15 | 2,178.75 | 2,178.75 | +28.7 (+1.33%) | 64,425 |
