| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 153.2 | 156.85 | 153 | 153.55 | 153.55 | -0.5 (-0.32%) | 1,201,142 |
| 28 Apr 2014 | INR | 153.7 | 154.85 | 150.8 | 154.05 | 154.05 | +0.3 (+0.20%) | 1,208,682 |
| 25 Apr 2014 | INR | 153.65 | 157.9 | 152.65 | 153.75 | 153.75 | +1.3 (+0.85%) | 1,666,537 |
| 23 Apr 2014 | INR | 155.9 | 156.45 | 151.6 | 152.45 | 152.45 | -4.6 (-2.93%) | 1,886,056 |
| 22 Apr 2014 | INR | 158.2 | 160.8 | 156.3 | 157.05 | 157.05 | -0.85 (-0.54%) | 1,332,327 |
| 21 Apr 2014 | INR | 161 | 161 | 156.65 | 157.9 | 157.9 | -1.7 (-1.07%) | 1,229,345 |
| 17 Apr 2014 | INR | 159.1 | 161 | 156.25 | 159.6 | 159.6 | +1.55 (+0.98%) | 2,217,563 |
| 16 Apr 2014 | INR | 167 | 167.75 | 156.15 | 158.05 | 158.05 | -7.9 (-4.76%) | 1,889,529 |
| 15 Apr 2014 | INR | 177.85 | 177.85 | 164.8 | 165.95 | 165.95 | -10.4 (-5.90%) | 1,696,157 |
| 11 Apr 2014 | INR | 175.85 | 180.6 | 173.75 | 176.35 | 176.35 | -2.15 (-1.20%) | 1,558,890 |
| 10 Apr 2014 | INR | 177.65 | 185 | 175.9 | 178.5 | 178.5 | +1.85 (+1.05%) | 6,976,994 |
| 9 Apr 2014 | INR | 172.2 | 177.05 | 172.2 | 176.65 | 176.65 | +5.6 (+3.27%) | 628,066 |
| 7 Apr 2014 | INR | 176.5 | 180 | 168.4 | 171.05 | 171.05 | -5.2 (-2.95%) | 5,254,164 |
| 4 Apr 2014 | INR | 170.5 | 177.5 | 169.9 | 176.25 | 176.25 | +4.45 (+2.59%) | 1,792,139 |
| 3 Apr 2014 | INR | 177 | 177.25 | 169.6 | 171.8 | 171.8 | -4.7 (-2.66%) | 1,293,774 |
| 2 Apr 2014 | INR | 176.85 | 179 | 173.5 | 176.5 | 176.5 | +1.45 (+0.83%) | 1,257,267 |
| 1 Apr 2014 | INR | 176.5 | 177.9 | 171.3 | 175.05 | 175.05 | -1.6 (-0.91%) | 871,899 |
| 31 Mar 2014 | INR | 177.6 | 179.3 | 174.5 | 176.65 | 176.65 | +0.55 (+0.31%) | 916,221 |
| 28 Mar 2014 | INR | 175.05 | 177.55 | 174.45 | 176.1 | 176.1 | +1.6 (+0.92%) | 787,067 |
| 27 Mar 2014 | INR | 176 | 179.4 | 172.3 | 174.5 | 174.5 | -0.65 (-0.37%) | 864,275 |
| 26 Mar 2014 | INR | 178.9 | 181.35 | 173.6 | 175.15 | 175.15 | -2.4 (-1.35%) | 929,845 |
| 25 Mar 2014 | INR | 171.3 | 178.4 | 171.05 | 177.55 | 177.55 | +5.85 (+3.41%) | 1,074,008 |
| 24 Mar 2014 | INR | 172 | 174.85 | 170.05 | 171.7 | 171.7 | +0.45 (+0.26%) | 769,033 |
| 21 Mar 2014 | INR | 168.1 | 172.45 | 168.1 | 171.25 | 171.25 | +4 (+2.39%) | 833,629 |
| 20 Mar 2014 | INR | 173.8 | 173.9 | 166.35 | 167.25 | 167.25 | -6.65 (-3.82%) | 959,441 |
| 19 Mar 2014 | INR | 174 | 177.9 | 171.45 | 173.9 | 173.9 | +0.25 (+0.14%) | 945,925 |
| 18 Mar 2014 | INR | 176 | 179 | 170.25 | 173.65 | 173.65 | -1.35 (-0.77%) | 1,294,407 |
| 14 Mar 2014 | INR | 165.2 | 175.8 | 162.55 | 175 | 175 | +6.5 (+3.86%) | 2,049,134 |
| 13 Mar 2014 | INR | 179.4 | 181.55 | 164.5 | 168.5 | 168.5 | -10.65 (-5.94%) | 1,562,611 |
| 12 Mar 2014 | INR | 179.95 | 182.8 | 176.6 | 179.15 | 179.15 | +0.75 (+0.42%) | 1,835,421 |
