| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 517.85 | 517.85 | 500 | 503.2 | 503.2 | -11.3 (-2.20%) | 3,142 |
| 28 Apr 2014 | INR | 517 | 517.1 | 506 | 514.5 | 514.5 | +1.75 (+0.34%) | 1,217 |
| 25 Apr 2014 | INR | 519 | 523.3 | 511 | 512.75 | 512.75 | -4.9 (-0.95%) | 3,429 |
| 23 Apr 2014 | INR | 515.25 | 524.65 | 511.6 | 517.65 | 517.65 | +8.8 (+1.73%) | 5,151 |
| 22 Apr 2014 | INR | 523.15 | 536.55 | 495 | 508.85 | 508.85 | -10.05 (-1.94%) | 17,290 |
| 21 Apr 2014 | INR | 520.35 | 526.5 | 511.7 | 518.9 | 518.9 | +3.55 (+0.69%) | 7,073 |
| 17 Apr 2014 | INR | 523 | 523.8 | 514 | 515.35 | 515.35 | +6.45 (+1.27%) | 29,442 |
| 16 Apr 2014 | INR | 521.35 | 524.1 | 500 | 508.9 | 508.9 | -3.3 (-0.64%) | 4,047 |
| 15 Apr 2014 | INR | 531.3 | 531.45 | 512.2 | 512.2 | 512.2 | -10.6 (-2.03%) | 7,157 |
| 11 Apr 2014 | INR | 514.25 | 526.6 | 514.25 | 522.8 | 522.8 | +8 (+1.55%) | 11,716 |
| 10 Apr 2014 | INR | 535.05 | 557.4 | 512.55 | 514.8 | 514.8 | -27.95 (-5.15%) | 15,629 |
| 9 Apr 2014 | INR | 539 | 554 | 533.3 | 542.75 | 542.75 | +4.35 (+0.81%) | 5,674 |
| 7 Apr 2014 | INR | 549.4 | 549.6 | 533.75 | 538.4 | 538.4 | -13.7 (-2.48%) | 2,809 |
| 4 Apr 2014 | INR | 544.2 | 556 | 538.5 | 552.1 | 552.1 | +9.2 (+1.69%) | 17,146 |
| 3 Apr 2014 | INR | 543.9 | 548 | 531.2 | 542.9 | 542.9 | +3.85 (+0.71%) | 29,855 |
| 2 Apr 2014 | INR | 511 | 544.1 | 511 | 539.05 | 539.05 | +32.55 (+6.43%) | 56,883 |
| 1 Apr 2014 | INR | 479.8 | 508.75 | 479.8 | 506.5 | 506.5 | +38.45 (+8.21%) | 43,534 |
| 31 Mar 2014 | INR | 485 | 492.8 | 465 | 468.05 | 468.05 | -12.85 (-2.67%) | 16,332 |
| 28 Mar 2014 | INR | 485.65 | 488 | 480 | 480.9 | 480.9 | -3.6 (-0.74%) | 4,309 |
| 27 Mar 2014 | INR | 483.8 | 498.75 | 480 | 484.5 | 484.5 | +0.6 (+0.12%) | 4,594 |
| 26 Mar 2014 | INR | 492.45 | 494.15 | 480 | 483.9 | 483.9 | -3.95 (-0.81%) | 6,821 |
| 25 Mar 2014 | INR | 504.9 | 504.9 | 485.5 | 487.85 | 487.85 | -7 (-1.41%) | 6,358 |
| 24 Mar 2014 | INR | 503 | 508.8 | 492.15 | 494.85 | 494.85 | -3.6 (-0.72%) | 15,876 |
| 21 Mar 2014 | INR | 508.45 | 508.5 | 496.9 | 498.45 | 498.45 | -9.75 (-1.92%) | 3,086 |
| 20 Mar 2014 | INR | 516 | 516 | 501.2 | 508.2 | 508.2 | -4.7 (-0.92%) | 23,017 |
| 19 Mar 2014 | INR | 519.5 | 520 | 511 | 512.9 | 512.9 | -0.25 (-0.05%) | 1,752 |
| 18 Mar 2014 | INR | 520 | 520 | 512 | 513.15 | 513.15 | -1.55 (-0.30%) | 2,818 |
| 14 Mar 2014 | INR | 519.75 | 520.5 | 510 | 514.7 | 514.7 | -3.5 (-0.68%) | 2,866 |
| 13 Mar 2014 | INR | 521 | 523.55 | 516 | 518.2 | 518.2 | +0.45 (+0.09%) | 7,216 |
| 12 Mar 2014 | INR | 519.75 | 524 | 517.05 | 517.75 | 517.75 | +0.85 (+0.16%) | 3,130 |
