| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2014 | INR | 307.2 | 313.6 | 301.47 | 307.73 | 307.73 | -0.03 (-0.01%) | 141,278 |
| 30 Apr 2014 | INR | 322.27 | 322.82 | 298.46 | 307.76 | 307.76 | -10.1 (-3.18%) | 295,619 |
| 29 Apr 2014 | INR | 317.76 | 329.28 | 316.51 | 317.86 | 317.86 | +0.53 (+0.17%) | 273,697 |
| 28 Apr 2014 | INR | 331.73 | 338.24 | 315.2 | 317.33 | 317.33 | -10.83 (-3.30%) | 293,600 |
| 25 Apr 2014 | INR | 308.16 | 334.21 | 302.42 | 328.16 | 328.16 | +20.94 (+6.82%) | 488,838 |
| 23 Apr 2014 | INR | 301.76 | 309.86 | 299.28 | 307.22 | 307.22 | +6.6 (+2.20%) | 756,291 |
| 22 Apr 2014 | INR | 298.86 | 309.42 | 296.32 | 300.62 | 300.62 | +2.19 (+0.73%) | 502,131 |
| 21 Apr 2014 | INR | 297.94 | 302.4 | 291.71 | 298.43 | 298.43 | +1.82 (+0.61%) | 612,266 |
| 17 Apr 2014 | INR | 291.71 | 299.18 | 291.2 | 296.61 | 296.61 | +4.91 (+1.68%) | 351,250 |
| 16 Apr 2014 | INR | 290.08 | 296.16 | 288.32 | 291.7 | 291.7 | +0.02 (+0.01%) | 428,563 |
| 15 Apr 2014 | INR | 300.48 | 300.8 | 281.92 | 291.68 | 291.68 | -4.99 (-1.68%) | 353,681 |
| 11 Apr 2014 | INR | 299.18 | 301.44 | 294.8 | 296.67 | 296.67 | -2.51 (-0.84%) | 358,959 |
| 10 Apr 2014 | INR | 293.15 | 302.4 | 291.55 | 299.18 | 299.18 | +6.03 (+2.06%) | 447,481 |
| 9 Apr 2014 | INR | 288.98 | 294.4 | 286.4 | 293.15 | 293.15 | +4.17 (+1.44%) | 406,322 |
| 7 Apr 2014 | INR | 291.86 | 301.98 | 281.68 | 288.98 | 288.98 | -2.16 (-0.74%) | 447,825 |
| 4 Apr 2014 | INR | 292.8 | 297.58 | 276.35 | 291.14 | 291.14 | -6.99 (-2.34%) | 4,227,750 |
| 3 Apr 2014 | INR | 302.4 | 305.49 | 296.99 | 298.13 | 298.13 | -4.19 (-1.39%) | 81,622 |
| 2 Apr 2014 | INR | 306.24 | 308.75 | 290.56 | 302.32 | 302.32 | +0.24 (+0.08%) | 295,322 |
| 1 Apr 2014 | INR | 316.26 | 316.26 | 298.58 | 302.08 | 302.08 | -8.46 (-2.72%) | 227,947 |
| 31 Mar 2014 | INR | 312.08 | 316.48 | 307.28 | 310.54 | 310.54 | +0.11 (+0.04%) | 317,019 |
| 28 Mar 2014 | INR | 304 | 313.6 | 299.6 | 310.43 | 310.43 | +7.98 (+2.64%) | 81,875 |
| 27 Mar 2014 | INR | 305.62 | 310.4 | 298.88 | 302.45 | 302.45 | -2.64 (-0.87%) | 104,184 |
| 26 Mar 2014 | INR | 294.42 | 315.84 | 294.4 | 305.09 | 305.09 | +11.03 (+3.75%) | 442,341 |
| 25 Mar 2014 | INR | 281.26 | 299.2 | 280.88 | 294.06 | 294.06 | +13.5 (+4.81%) | 128,709 |
| 24 Mar 2014 | INR | 271.68 | 288 | 267.84 | 280.56 | 280.56 | +11.39 (+4.23%) | 104,384 |
| 22 Mar 2014 | INR | 271.36 | 271.68 | 267.84 | 269.17 | 269.17 | +2.37 (+0.89%) | 1,913 |
| 21 Mar 2014 | INR | 266.56 | 276.8 | 264.96 | 266.8 | 266.8 | +0.54 (+0.20%) | 165,553 |
| 20 Mar 2014 | INR | 264.64 | 268.16 | 263.95 | 266.26 | 266.26 | +3.96 (+1.51%) | 62,684 |
| 19 Mar 2014 | INR | 262.4 | 270.4 | 260.8 | 262.3 | 262.3 | -2.63 (-0.99%) | 59,256 |
| 18 Mar 2014 | INR | 265.6 | 268.14 | 259.6 | 264.93 | 264.93 | +4.05 (+1.55%) | 549,078 |
