| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 587.5 | 591.5 | 575.9 | 579.55 | 579.55 | -9.55 (-1.62%) | 256,879 |
| 28 Apr 2014 | INR | 581 | 594 | 581 | 589.1 | 589.1 | +9.55 (+1.65%) | 310,315 |
| 25 Apr 2014 | INR | 555 | 581.7 | 552.5 | 579.55 | 579.55 | +25.05 (+4.52%) | 570,800 |
| 23 Apr 2014 | INR | 549 | 562.65 | 548 | 554.5 | 554.5 | +4.9 (+0.89%) | 220,442 |
| 22 Apr 2014 | INR | 556.8 | 558.95 | 547.1 | 549.6 | 549.6 | -5.25 (-0.95%) | 171,953 |
| 21 Apr 2014 | INR | 553.7 | 561.9 | 552 | 554.85 | 554.85 | +3.5 (+0.63%) | 276,672 |
| 17 Apr 2014 | INR | 548 | 556.05 | 528 | 551.35 | 551.35 | +3.35 (+0.61%) | 428,675 |
| 16 Apr 2014 | INR | 558 | 562.45 | 545.5 | 548 | 548 | -10.1 (-1.81%) | 182,123 |
| 15 Apr 2014 | INR | 550.5 | 565 | 550.5 | 558.1 | 558.1 | +8.2 (+1.49%) | 195,542 |
| 11 Apr 2014 | INR | 544 | 561.6 | 542 | 549.9 | 549.9 | +6.1 (+1.12%) | 229,777 |
| 10 Apr 2014 | INR | 564 | 565.6 | 542 | 543.8 | 543.8 | -19.95 (-3.54%) | 229,576 |
| 9 Apr 2014 | INR | 556.65 | 573.85 | 556.65 | 563.75 | 563.75 | +7.1 (+1.28%) | 247,209 |
| 7 Apr 2014 | INR | 569 | 569 | 553.65 | 556.65 | 556.65 | -8.4 (-1.49%) | 56,429 |
| 4 Apr 2014 | INR | 571.5 | 575.95 | 561.75 | 565.05 | 565.05 | -4.6 (-0.81%) | 256,883 |
| 3 Apr 2014 | INR | 560.2 | 574.4 | 559.5 | 569.65 | 569.65 | +10.85 (+1.94%) | 428,828 |
| 2 Apr 2014 | INR | 539.05 | 569.6 | 535.45 | 558.8 | 558.8 | +24.1 (+4.51%) | 1,134,259 |
| 1 Apr 2014 | INR | 513 | 538.3 | 509.5 | 534.7 | 534.7 | +23.85 (+4.67%) | 367,869 |
| 31 Mar 2014 | INR | 511 | 519.4 | 504.5 | 510.85 | 510.85 | -1.55 (-0.30%) | 206,720 |
| 28 Mar 2014 | INR | 527 | 527.95 | 509.45 | 512.4 | 512.4 | -11.1 (-2.12%) | 326,922 |
| 27 Mar 2014 | INR | 535 | 535.5 | 520.8 | 523.5 | 523.5 | -8.5 (-1.60%) | 116,663 |
| 26 Mar 2014 | INR | 533.05 | 540 | 528.55 | 532 | 532 | +2.3 (+0.43%) | 181,664 |
| 25 Mar 2014 | INR | 521.5 | 533.25 | 518.8 | 529.7 | 529.7 | +8.45 (+1.62%) | 242,435 |
| 24 Mar 2014 | INR | 535 | 541 | 518.8 | 521.25 | 521.25 | -13.7 (-2.56%) | 240,649 |
| 21 Mar 2014 | INR | 539.75 | 539.75 | 530.6 | 534.95 | 534.95 | +0.05 (+0.01%) | 183,381 |
| 20 Mar 2014 | INR | 526.9 | 538 | 523.6 | 534.9 | 534.9 | +10.4 (+1.98%) | 303,379 |
| 19 Mar 2014 | INR | 522.6 | 527 | 516.6 | 524.5 | 524.5 | +4.15 (+0.80%) | 195,645 |
| 18 Mar 2014 | INR | 519.5 | 529.45 | 515.55 | 520.35 | 520.35 | +5.75 (+1.12%) | 444,463 |
| 14 Mar 2014 | INR | 497.4 | 519.5 | 497.4 | 514.6 | 514.6 | +16.55 (+3.32%) | 536,041 |
| 13 Mar 2014 | INR | 497.95 | 505.2 | 493.1 | 498.05 | 498.05 | +3.6 (+0.73%) | 245,227 |
| 12 Mar 2014 | INR | 487 | 503.45 | 484.6 | 494.45 | 494.45 | +6.85 (+1.40%) | 416,745 |
