| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2014 | INR | 406 | 414 | 403.55 | 408.8 | 408.8 | +3.4 (+0.84%) | 214,140 |
| 11 Apr 2014 | INR | 395.35 | 417.4 | 395.35 | 405.4 | 405.4 | +7.3 (+1.83%) | 381,720 |
| 10 Apr 2014 | INR | 397.4 | 404.4 | 395.35 | 398.1 | 398.1 | -0.75 (-0.19%) | 139,170 |
| 9 Apr 2014 | INR | 402.45 | 402.45 | 393.25 | 398.85 | 398.85 | -2.6 (-0.65%) | 343,230 |
| 7 Apr 2014 | INR | 393 | 403 | 393 | 401.45 | 401.45 | +8.2 (+2.09%) | 412,440 |
| 4 Apr 2014 | INR | 394.5 | 395.4 | 385.85 | 393.25 | 393.25 | -2.65 (-0.67%) | 151,280 |
| 3 Apr 2014 | INR | 401.8 | 403.25 | 392.05 | 395.9 | 395.9 | -5.3 (-1.32%) | 231,710 |
| 2 Apr 2014 | INR | 388 | 403.95 | 388 | 401.2 | 401.2 | +14.65 (+3.79%) | 318,450 |
| 1 Apr 2014 | INR | 396 | 400.45 | 383.2 | 386.55 | 386.55 | -7.85 (-1.99%) | 258,400 |
| 31 Mar 2014 | INR | 396.6 | 397.5 | 390 | 394.4 | 394.4 | +1 (+0.25%) | 91,200 |
| 28 Mar 2014 | INR | 397.6 | 397.7 | 385.95 | 393.4 | 393.4 | -1 (-0.25%) | 147,210 |
| 27 Mar 2014 | INR | 389 | 397.75 | 389 | 394.4 | 394.4 | +7.85 (+2.03%) | 430,040 |
| 26 Mar 2014 | INR | 367 | 388.9 | 367 | 386.55 | 386.55 | +19.6 (+5.34%) | 949,840 |
| 25 Mar 2014 | INR | 360.05 | 368.5 | 360.05 | 366.95 | 366.95 | +6.65 (+1.85%) | 146,600 |
| 24 Mar 2014 | INR | 369.85 | 370.2 | 360 | 360.3 | 360.3 | -4.25 (-1.17%) | 141,020 |
| 22 Mar 2014 | INR | 366 | 367.85 | 364.05 | 364.55 | 364.55 | +0.2 (+0.05%) | 9,060 |
| 21 Mar 2014 | INR | 365.6 | 371.5 | 362.15 | 364.35 | 364.35 | -2.5 (-0.68%) | 122,010 |
| 20 Mar 2014 | INR | 369.95 | 369.95 | 365 | 366.85 | 366.85 | -0.35 (-0.10%) | 89,650 |
| 19 Mar 2014 | INR | 367 | 371.65 | 366.15 | 367.2 | 367.2 | -0.6 (-0.16%) | 171,850 |
| 18 Mar 2014 | INR | 368.45 | 370.8 | 366.1 | 367.8 | 367.8 | +1.3 (+0.35%) | 78,530 |
| 14 Mar 2014 | INR | 372.8 | 379.7 | 364 | 366.5 | 366.5 | -7.25 (-1.94%) | 217,830 |
| 13 Mar 2014 | INR | 370.9 | 375.4 | 366.25 | 373.75 | 373.75 | +4.15 (+1.12%) | 133,330 |
| 12 Mar 2014 | INR | 366.05 | 375.25 | 366.05 | 369.6 | 369.6 | +3.8 (+1.04%) | 201,480 |
| 11 Mar 2014 | INR | 370.5 | 371.9 | 365.1 | 365.8 | 365.8 | -2.45 (-0.67%) | 74,400 |
| 10 Mar 2014 | INR | 379.8 | 382.8 | 365.5 | 368.25 | 368.25 | -7.8 (-2.07%) | 116,690 |
| 7 Mar 2014 | INR | 390 | 392 | 375.1 | 376.05 | 376.05 | -12 (-3.09%) | 102,910 |
| 6 Mar 2014 | INR | 390 | 394.4 | 385.95 | 388.05 | 388.05 | +0.45 (+0.12%) | 102,490 |
| 5 Mar 2014 | INR | 394.4 | 396 | 384 | 387.6 | 387.6 | -6.85 (-1.74%) | 158,820 |
| 4 Mar 2014 | INR | 391 | 401.25 | 390.2 | 394.45 | 394.45 | +2.45 (+0.63%) | 352,830 |
| 3 Mar 2014 | INR | 394 | 400.55 | 386.05 | 392 | 392 | -2.4 (-0.61%) | 518,740 |
