| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 301.85 | 301.85 | 282 | 286.1 | 286.1 | -10.1 (-3.41%) | 120,811 |
| 28 Apr 2014 | INR | 308.4 | 315.7 | 293.95 | 296.2 | 296.2 | -9.75 (-3.19%) | 321,743 |
| 25 Apr 2014 | INR | 306 | 311.4 | 302 | 305.95 | 305.95 | +2.4 (+0.79%) | 118,258 |
| 23 Apr 2014 | INR | 284.8 | 312 | 282.75 | 303.55 | 303.55 | +19.55 (+6.88%) | 321,361 |
| 22 Apr 2014 | INR | 287 | 289.4 | 283 | 284 | 284 | +0.55 (+0.19%) | 38,375 |
| 21 Apr 2014 | INR | 269 | 285 | 269 | 283.45 | 283.45 | +13.65 (+5.06%) | 59,341 |
| 17 Apr 2014 | INR | 271.25 | 272.35 | 268.1 | 269.8 | 269.8 | +0.45 (+0.17%) | 21,148 |
| 16 Apr 2014 | INR | 273.1 | 274.9 | 268.25 | 269.35 | 269.35 | -2.3 (-0.85%) | 14,192 |
| 15 Apr 2014 | INR | 274 | 275.55 | 270.8 | 271.65 | 271.65 | -2.7 (-0.98%) | 15,915 |
| 11 Apr 2014 | INR | 271.8 | 276 | 268.7 | 274.35 | 274.35 | +4.5 (+1.67%) | 31,094 |
| 10 Apr 2014 | INR | 279 | 279 | 268.5 | 269.85 | 269.85 | -7.05 (-2.55%) | 31,489 |
| 9 Apr 2014 | INR | 271.45 | 279.8 | 271.45 | 276.9 | 276.9 | +5.45 (+2.01%) | 33,676 |
| 7 Apr 2014 | INR | 282.45 | 282.45 | 270 | 271.45 | 271.45 | -9 (-3.21%) | 34,999 |
| 4 Apr 2014 | INR | 282.35 | 286.95 | 280.05 | 280.45 | 280.45 | -1.5 (-0.53%) | 35,639 |
| 3 Apr 2014 | INR | 289.4 | 289.4 | 280 | 281.95 | 281.95 | -5.3 (-1.85%) | 31,975 |
| 2 Apr 2014 | INR | 283 | 291.8 | 282.4 | 287.25 | 287.25 | +5.1 (+1.81%) | 85,068 |
| 1 Apr 2014 | INR | 283.85 | 287 | 280.1 | 282.15 | 282.15 | -1.7 (-0.60%) | 37,138 |
| 31 Mar 2014 | INR | 281.75 | 287.65 | 281 | 283.85 | 283.85 | +3.3 (+1.18%) | 32,340 |
| 28 Mar 2014 | INR | 287 | 287.7 | 277.5 | 280.55 | 280.55 | -4.1 (-1.44%) | 41,799 |
| 27 Mar 2014 | INR | 288.55 | 292.55 | 284 | 284.65 | 284.65 | -4.1 (-1.42%) | 34,753 |
| 26 Mar 2014 | INR | 288.25 | 294 | 281 | 288.75 | 288.75 | +0.45 (+0.16%) | 102,123 |
| 25 Mar 2014 | INR | 278 | 289.9 | 273.25 | 288.3 | 288.3 | +9.75 (+3.50%) | 63,612 |
| 24 Mar 2014 | INR | 296.5 | 297.3 | 276.75 | 278.55 | 278.55 | -17.8 (-6.01%) | 93,440 |
| 21 Mar 2014 | INR | 291.1 | 303.4 | 291.1 | 296.35 | 296.35 | +7.15 (+2.47%) | 123,530 |
| 20 Mar 2014 | INR | 285.45 | 292.55 | 283.55 | 289.2 | 289.2 | +6 (+2.12%) | 85,235 |
| 19 Mar 2014 | INR | 286 | 289.2 | 281.5 | 283.2 | 283.2 | -1.45 (-0.51%) | 70,160 |
| 18 Mar 2014 | INR | 278.25 | 286.5 | 273.75 | 284.65 | 284.65 | +9.4 (+3.42%) | 107,354 |
| 14 Mar 2014 | INR | 261 | 278 | 261 | 275.25 | 275.25 | +10.3 (+3.89%) | 169,203 |
| 13 Mar 2014 | INR | 262.1 | 273.6 | 259 | 264.95 | 264.95 | +7.15 (+2.77%) | 202,922 |
| 12 Mar 2014 | INR | 246.15 | 262.5 | 246.15 | 257.8 | 257.8 | +6.5 (+2.59%) | 177,324 |
