| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2014 | INR | 188.65 | 190 | 184 | 185.3 | 185.3 | -5.25 (-2.76%) | 34,193 |
| 13 May 2014 | INR | 184.95 | 195 | 184.95 | 190.55 | 190.55 | +4.9 (+2.64%) | 101,115 |
| 12 May 2014 | INR | 182 | 187 | 180.65 | 185.65 | 185.65 | +3.65 (+2.01%) | 34,411 |
| 9 May 2014 | INR | 185.1 | 185.7 | 178 | 182 | 182 | -1.8 (-0.98%) | 28,995 |
| 8 May 2014 | INR | 179.9 | 188 | 179.15 | 183.8 | 183.8 | +6.15 (+3.46%) | 60,827 |
| 7 May 2014 | INR | 174.35 | 181.95 | 173 | 177.65 | 177.65 | +4.35 (+2.51%) | 33,560 |
| 6 May 2014 | INR | 174.5 | 175.35 | 173 | 173.3 | 173.3 | -1.3 (-0.74%) | 17,301 |
| 5 May 2014 | INR | 173.75 | 176 | 173 | 174.6 | 174.6 | -1.15 (-0.65%) | 31,398 |
| 2 May 2014 | INR | 176.65 | 180.9 | 175 | 175.75 | 175.75 | -0.75 (-0.42%) | 17,573 |
| 30 Apr 2014 | INR | 180.35 | 180.6 | 168 | 176.5 | 176.5 | -3.55 (-1.97%) | 68,369 |
| 29 Apr 2014 | INR | 179 | 183.4 | 177 | 180.05 | 180.05 | +2.3 (+1.29%) | 29,707 |
| 28 Apr 2014 | INR | 180.5 | 180.5 | 174.8 | 177.75 | 177.75 | -4.6 (-2.52%) | 32,658 |
| 25 Apr 2014 | INR | 176 | 183.7 | 174 | 182.35 | 182.35 | +2.9 (+1.62%) | 28,476 |
| 23 Apr 2014 | INR | 177.95 | 183 | 176.1 | 179.45 | 179.45 | +3.85 (+2.19%) | 45,743 |
| 22 Apr 2014 | INR | 171.5 | 178 | 168.5 | 175.6 | 175.6 | +3.25 (+1.89%) | 28,449 |
| 21 Apr 2014 | INR | 172.4 | 176 | 170 | 172.35 | 172.35 | +0.3 (+0.17%) | 30,816 |
| 17 Apr 2014 | INR | 169 | 174 | 166 | 172.05 | 172.05 | +4.1 (+2.44%) | 13,654 |
| 16 Apr 2014 | INR | 158.75 | 170.8 | 158.75 | 167.95 | 167.95 | -0.7 (-0.42%) | 31,468 |
| 15 Apr 2014 | INR | 170.9 | 171.45 | 167.9 | 168.65 | 168.65 | -2.5 (-1.46%) | 12,961 |
| 11 Apr 2014 | INR | 174.1 | 176.5 | 170 | 171.15 | 171.15 | -3.05 (-1.75%) | 10,733 |
| 10 Apr 2014 | INR | 175.5 | 176.65 | 170.25 | 174.2 | 174.2 | -0.3 (-0.17%) | 19,985 |
| 9 Apr 2014 | INR | 167.6 | 176.4 | 163.3 | 174.5 | 174.5 | +10.15 (+6.18%) | 118,262 |
| 7 Apr 2014 | INR | 161 | 165.8 | 157.5 | 164.35 | 164.35 | +4.7 (+2.94%) | 11,814 |
| 4 Apr 2014 | INR | 161.4 | 161.5 | 159 | 159.65 | 159.65 | -2.15 (-1.33%) | 104,179 |
| 3 Apr 2014 | INR | 166.5 | 166.5 | 156.75 | 161.8 | 161.8 | -1.55 (-0.95%) | 23,384 |
| 2 Apr 2014 | INR | 161.3 | 164.7 | 161.3 | 163.35 | 163.35 | +1.55 (+0.96%) | 20,009 |
| 1 Apr 2014 | INR | 166.5 | 167.05 | 160.05 | 161.8 | 161.8 | -5.4 (-3.23%) | 24,534 |
| 31 Mar 2014 | INR | 164.2 | 173.65 | 164.2 | 167.2 | 167.2 | +3.15 (+1.92%) | 75,878 |
| 28 Mar 2014 | INR | 165.9 | 171 | 161.05 | 164.05 | 164.05 | +0.4 (+0.24%) | 114,669 |
| 27 Mar 2014 | INR | 162.2 | 167.95 | 161.3 | 163.65 | 163.65 | +2.2 (+1.36%) | 75,220 |
