| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 521 | 524.45 | 513.25 | 514.75 | 514.75 | -3.85 (-0.74%) | 346,380 |
| 5 May 2014 | INR | 510.25 | 519.75 | 507.45 | 518.6 | 518.6 | +7.15 (+1.40%) | 507,850 |
| 2 May 2014 | INR | 505 | 518.5 | 505 | 511.45 | 511.45 | +6.3 (+1.25%) | 521,440 |
| 30 Apr 2014 | INR | 498.2 | 511.95 | 498.2 | 505.15 | 505.15 | +7.55 (+1.52%) | 642,020 |
| 29 Apr 2014 | INR | 502 | 504.95 | 494.7 | 497.6 | 497.6 | -2.95 (-0.59%) | 871,750 |
| 28 Apr 2014 | INR | 515 | 518.65 | 498.55 | 500.55 | 500.55 | -14.4 (-2.80%) | 1,430,000 |
| 25 Apr 2014 | INR | 534.5 | 534.5 | 513.05 | 514.95 | 514.95 | -14.65 (-2.77%) | 512,660 |
| 24 Apr 2014 | INR | 529.6 | 529.6 | 529.6 | 529.6 | 529.6 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 532.25 | 540.05 | 528.55 | 529.6 | 529.6 | -6.8 (-1.27%) | 866,530 |
| 22 Apr 2014 | INR | 540.2 | 542 | 534.5 | 536.4 | 536.4 | -2.8 (-0.52%) | 405,180 |
| 21 Apr 2014 | INR | 547 | 547 | 533.15 | 539.2 | 539.2 | -4.55 (-0.84%) | 1,250,000 |
| 17 Apr 2014 | INR | 537.9 | 546.5 | 533.2 | 543.75 | 543.75 | +8.85 (+1.65%) | 697,400 |
| 16 Apr 2014 | INR | 537.65 | 538.5 | 532.5 | 534.9 | 534.9 | +0.4 (+0.07%) | 750,910 |
| 15 Apr 2014 | INR | 544 | 545 | 530.85 | 534.5 | 534.5 | -9.2 (-1.69%) | 403,360 |
| 11 Apr 2014 | INR | 540 | 546.85 | 535.4 | 543.7 | 543.7 | +2.2 (+0.41%) | 513,870 |
| 10 Apr 2014 | INR | 544.3 | 550 | 539.4 | 541.5 | 541.5 | -6.2 (-1.13%) | 740,700 |
| 9 Apr 2014 | INR | 542.35 | 549.5 | 538.85 | 547.7 | 547.7 | +8.15 (+1.51%) | 620,890 |
| 7 Apr 2014 | INR | 531 | 544.85 | 526.5 | 539.55 | 539.55 | +8.85 (+1.67%) | 1,060,000 |
| 4 Apr 2014 | INR | 543 | 543 | 527.5 | 530.7 | 530.7 | -7.9 (-1.47%) | 757,680 |
| 3 Apr 2014 | INR | 523.55 | 542 | 523.55 | 538.6 | 538.6 | +15.8 (+3.02%) | 960,790 |
| 2 Apr 2014 | INR | 536 | 542.8 | 521 | 522.8 | 522.8 | -13.85 (-2.58%) | 1,300,000 |
| 1 Apr 2014 | INR | 547.75 | 547.75 | 532 | 536.65 | 536.65 | -11.3 (-2.06%) | 590,290 |
| 31 Mar 2014 | INR | 540 | 550 | 535 | 547.95 | 547.95 | +8.1 (+1.50%) | 545,530 |
| 28 Mar 2014 | INR | 542 | 543 | 533.9 | 539.85 | 539.85 | +0.8 (+0.15%) | 559,630 |
| 27 Mar 2014 | INR | 527.45 | 544 | 527.45 | 539.05 | 539.05 | +9.95 (+1.88%) | 1,510,000 |
| 26 Mar 2014 | INR | 526.55 | 533.25 | 523.45 | 529.1 | 529.1 | +3.8 (+0.72%) | 577,240 |
| 25 Mar 2014 | INR | 524.5 | 533.6 | 522 | 525.3 | 525.3 | +1.4 (+0.27%) | 655,040 |
| 24 Mar 2014 | INR | 507.5 | 525 | 506.05 | 523.9 | 523.9 | +17.05 (+3.36%) | 985,610 |
| 22 Mar 2014 | INR | 509 | 510.3 | 506.4 | 506.85 | 506.85 | -3.25 (-0.64%) | 24,310 |
| 21 Mar 2014 | INR | 516.15 | 518 | 504.95 | 510.1 | 510.1 | -5.5 (-1.07%) | 955,310 |
