| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 1,257 | 1,270 | 1,202.15 | 1,212.75 | 1,212.75 | -35.7 (-2.86%) | 106,266 |
| 28 Apr 2014 | INR | 1,308.4 | 1,308.4 | 1,233.5 | 1,248.45 | 1,248.45 | -48.25 (-3.72%) | 104,102 |
| 25 Apr 2014 | INR | 1,258 | 1,307 | 1,228.85 | 1,296.7 | 1,296.7 | +49.35 (+3.96%) | 190,057 |
| 23 Apr 2014 | INR | 1,276.3 | 1,283.6 | 1,240 | 1,247.35 | 1,247.35 | -13.35 (-1.06%) | 401,762 |
| 22 Apr 2014 | INR | 1,238 | 1,275 | 1,234 | 1,260.7 | 1,260.7 | +30.7 (+2.50%) | 87,883 |
| 21 Apr 2014 | INR | 1,251 | 1,256 | 1,219.45 | 1,230 | 1,230 | -11.85 (-0.95%) | 55,844 |
| 17 Apr 2014 | INR | 1,264.45 | 1,284.4 | 1,215.25 | 1,241.85 | 1,241.85 | -8.65 (-0.69%) | 117,615 |
| 16 Apr 2014 | INR | 1,190 | 1,283 | 1,190 | 1,250.5 | 1,250.5 | +64.2 (+5.41%) | 345,742 |
| 15 Apr 2014 | INR | 1,301.25 | 1,309.5 | 1,167.25 | 1,186.3 | 1,186.3 | -104.25 (-8.08%) | 216,994 |
| 11 Apr 2014 | INR | 1,320 | 1,320 | 1,265 | 1,290.55 | 1,290.55 | -40.8 (-3.06%) | 158,329 |
| 10 Apr 2014 | INR | 1,430 | 1,430 | 1,318 | 1,331.35 | 1,331.35 | -89.25 (-6.28%) | 143,873 |
| 9 Apr 2014 | INR | 1,507.6 | 1,507.6 | 1,411.9 | 1,420.6 | 1,420.6 | -70.6 (-4.73%) | 82,552 |
| 7 Apr 2014 | INR | 1,570 | 1,600 | 1,482.35 | 1,491.2 | 1,491.2 | -69.85 (-4.47%) | 29,722 |
| 4 Apr 2014 | INR | 1,604.7 | 1,604.7 | 1,556 | 1,561.05 | 1,561.05 | -33.3 (-2.09%) | 28,308 |
| 3 Apr 2014 | INR | 1,604 | 1,612.15 | 1,587.7 | 1,594.35 | 1,594.35 | +1.8 (+0.11%) | 42,814 |
| 2 Apr 2014 | INR | 1,562.25 | 1,622 | 1,556.6 | 1,592.55 | 1,592.55 | +37.15 (+2.39%) | 87,921 |
| 1 Apr 2014 | INR | 1,556 | 1,575 | 1,530.25 | 1,555.4 | 1,555.4 | +1.5 (+0.10%) | 78,341 |
| 31 Mar 2014 | INR | 1,644 | 1,654.2 | 1,545 | 1,553.9 | 1,553.9 | -76.45 (-4.69%) | 92,738 |
| 28 Mar 2014 | INR | 1,625 | 1,708 | 1,616 | 1,630.35 | 1,630.35 | +20.05 (+1.25%) | 95,594 |
| 27 Mar 2014 | INR | 1,629.95 | 1,630 | 1,598.1 | 1,610.3 | 1,610.3 | -6.85 (-0.42%) | 23,164 |
| 26 Mar 2014 | INR | 1,648.55 | 1,649.6 | 1,609 | 1,617.15 | 1,617.15 | -19.95 (-1.22%) | 29,022 |
| 25 Mar 2014 | INR | 1,645 | 1,649 | 1,631.45 | 1,637.1 | 1,637.1 | +0.8 (+0.05%) | 20,724 |
| 24 Mar 2014 | INR | 1,650 | 1,664.05 | 1,631 | 1,636.3 | 1,636.3 | -1.05 (-0.06%) | 23,431 |
| 21 Mar 2014 | INR | 1,641.2 | 1,686 | 1,631.5 | 1,637.35 | 1,637.35 | +10.45 (+0.64%) | 62,549 |
| 20 Mar 2014 | INR | 1,644.45 | 1,644.8 | 1,621.1 | 1,626.9 | 1,626.9 | -11.85 (-0.72%) | 17,485 |
| 19 Mar 2014 | INR | 1,658 | 1,666.35 | 1,633 | 1,638.75 | 1,638.75 | -11.1 (-0.67%) | 26,062 |
| 18 Mar 2014 | INR | 1,630 | 1,664 | 1,630 | 1,649.85 | 1,649.85 | +32 (+1.98%) | 57,031 |
| 14 Mar 2014 | INR | 1,606 | 1,634.9 | 1,590.3 | 1,617.85 | 1,617.85 | +5 (+0.31%) | 62,406 |
| 13 Mar 2014 | INR | 1,625 | 1,640 | 1,581.55 | 1,612.85 | 1,612.85 | -2.95 (-0.18%) | 157,807 |
| 12 Mar 2014 | INR | 1,655 | 1,748 | 1,606.4 | 1,615.8 | 1,615.8 | +1.65 (+0.10%) | 384,236 |
