| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 1,110.05 | 1,128.9 | 1,100.1 | 1,120.8 | 1,120.8 | +16.85 (+1.53%) | 21,342 |
| 5 May 2014 | INR | 1,125 | 1,125.05 | 1,096.1 | 1,103.95 | 1,103.95 | -15.1 (-1.35%) | 9,101 |
| 2 May 2014 | INR | 1,109.9 | 1,150 | 1,102.5 | 1,119.05 | 1,119.05 | +20.8 (+1.89%) | 58,503 |
| 30 Apr 2014 | INR | 1,137 | 1,137 | 1,091 | 1,098.25 | 1,098.25 | -29.7 (-2.63%) | 12,288 |
| 29 Apr 2014 | INR | 1,144 | 1,159.8 | 1,125.15 | 1,127.95 | 1,127.95 | +6.15 (+0.55%) | 34,974 |
| 28 Apr 2014 | INR | 1,070.95 | 1,167 | 1,070.95 | 1,121.8 | 1,121.8 | +40 (+3.70%) | 102,000 |
| 25 Apr 2014 | INR | 1,090.05 | 1,104.9 | 1,026.15 | 1,081.8 | 1,081.8 | -7.4 (-0.68%) | 23,953 |
| 24 Apr 2014 | INR | 1,089.2 | 1,089.2 | 1,089.2 | 1,089.2 | 1,089.2 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 1,113.1 | 1,135 | 1,084.2 | 1,089.2 | 1,089.2 | -23.6 (-2.12%) | 20,621 |
| 22 Apr 2014 | INR | 1,100 | 1,143.8 | 1,094 | 1,112.8 | 1,112.8 | +15.25 (+1.39%) | 49,003 |
| 21 Apr 2014 | INR | 1,086 | 1,123.4 | 1,081.1 | 1,097.55 | 1,097.55 | +45.3 (+4.31%) | 94,734 |
| 17 Apr 2014 | INR | 1,059.4 | 1,064.8 | 1,041.1 | 1,052.25 | 1,052.25 | -0.5 (-0.05%) | 6,937 |
| 16 Apr 2014 | INR | 1,061.05 | 1,074 | 1,043 | 1,052.75 | 1,052.75 | -9.4 (-0.88%) | 19,909 |
| 15 Apr 2014 | INR | 1,047.95 | 1,105 | 1,001.15 | 1,062.15 | 1,062.15 | -30.2 (-2.76%) | 79,924 |
| 11 Apr 2014 | INR | 1,094 | 1,118 | 1,086.65 | 1,092.35 | 1,092.35 | -1.7 (-0.16%) | 17,381 |
| 10 Apr 2014 | INR | 1,095 | 1,109.65 | 1,087 | 1,094.05 | 1,094.05 | -0.15 (-0.01%) | 20,274 |
| 9 Apr 2014 | INR | 1,091 | 1,124 | 1,090 | 1,094.2 | 1,094.2 | +9.15 (+0.84%) | 12,923 |
| 7 Apr 2014 | INR | 1,115.35 | 1,115.35 | 1,079 | 1,085.05 | 1,085.05 | -13.1 (-1.19%) | 10,201 |
| 4 Apr 2014 | INR | 1,121 | 1,124.5 | 1,095 | 1,098.15 | 1,098.15 | -23.75 (-2.12%) | 9,426 |
| 3 Apr 2014 | INR | 1,130.05 | 1,137.7 | 1,118 | 1,121.9 | 1,121.9 | -4.9 (-0.43%) | 6,507 |
| 2 Apr 2014 | INR | 1,114.75 | 1,141.7 | 1,114 | 1,126.8 | 1,126.8 | +11.6 (+1.04%) | 20,999 |
| 1 Apr 2014 | INR | 1,105 | 1,148 | 1,090.05 | 1,115.2 | 1,115.2 | +10.35 (+0.94%) | 27,903 |
| 31 Mar 2014 | INR | 1,114.75 | 1,121.5 | 1,102.05 | 1,104.85 | 1,104.85 | -8 (-0.72%) | 7,937 |
| 28 Mar 2014 | INR | 1,122 | 1,130.05 | 1,109.05 | 1,112.85 | 1,112.85 | -10.15 (-0.90%) | 10,363 |
| 27 Mar 2014 | INR | 1,109 | 1,135 | 1,109 | 1,123 | 1,123 | +6.75 (+0.60%) | 15,243 |
| 26 Mar 2014 | INR | 1,115.05 | 1,132 | 1,112 | 1,116.25 | 1,116.25 | -1.9 (-0.17%) | 16,978 |
| 25 Mar 2014 | INR | 1,110 | 1,138 | 1,110 | 1,118.15 | 1,118.15 | -1.35 (-0.12%) | 11,319 |
| 24 Mar 2014 | INR | 1,126 | 1,159 | 1,115 | 1,119.5 | 1,119.5 | -6.6 (-0.59%) | 30,841 |
| 22 Mar 2014 | INR | 1,126.1 | 1,126.1 | 1,126.1 | 1,126.1 | 1,126.1 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 1,105.05 | 1,174.95 | 1,099.05 | 1,126.1 | 1,126.1 | +13 (+1.17%) | 76,996 |
