| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 178.1 | 179.25 | 172.3 | 173.15 | 173.15 | -5 (-2.81%) | 502,667 |
| 28 Apr 2014 | INR | 176 | 180.2 | 171.5 | 178.15 | 178.15 | +2 (+1.14%) | 642,081 |
| 25 Apr 2014 | INR | 184 | 185 | 174.75 | 176.15 | 176.15 | -8.25 (-4.47%) | 494,338 |
| 23 Apr 2014 | INR | 187.45 | 188.55 | 182.1 | 184.4 | 184.4 | -3.05 (-1.63%) | 421,912 |
| 22 Apr 2014 | INR | 187.2 | 189.55 | 182.9 | 187.45 | 187.45 | +1.45 (+0.78%) | 763,647 |
| 21 Apr 2014 | INR | 190 | 192.7 | 185.25 | 186 | 186 | -2.85 (-1.51%) | 665,178 |
| 17 Apr 2014 | INR | 177.85 | 191.7 | 174.75 | 188.85 | 188.85 | +11.65 (+6.57%) | 1,393,047 |
| 16 Apr 2014 | INR | 182.15 | 188 | 175.85 | 177.2 | 177.2 | -1.05 (-0.59%) | 1,895,181 |
| 15 Apr 2014 | INR | 176 | 181.25 | 172.4 | 178.25 | 178.25 | +2.6 (+1.48%) | 608,378 |
| 11 Apr 2014 | INR | 174.5 | 177.6 | 172.15 | 175.65 | 175.65 | +0.55 (+0.31%) | 1,055,665 |
| 10 Apr 2014 | INR | 165 | 179.15 | 165 | 175.1 | 175.1 | +10.15 (+6.15%) | 1,291,227 |
| 9 Apr 2014 | INR | 152 | 166.5 | 152 | 164.95 | 164.95 | +13.55 (+8.95%) | 765,502 |
| 7 Apr 2014 | INR | 158 | 160 | 149.65 | 151.4 | 151.4 | -5.4 (-3.44%) | 113,551 |
| 4 Apr 2014 | INR | 156.7 | 158.5 | 155.6 | 156.8 | 156.8 | +1.55 (+1.00%) | 234,725 |
| 3 Apr 2014 | INR | 159 | 160.45 | 153.65 | 155.25 | 155.25 | -3.75 (-2.36%) | 496,866 |
| 2 Apr 2014 | INR | 157.35 | 161.15 | 157.35 | 159 | 159 | +1.7 (+1.08%) | 237,507 |
| 1 Apr 2014 | INR | 160 | 161.05 | 155.5 | 157.3 | 157.3 | -2.4 (-1.50%) | 236,946 |
| 31 Mar 2014 | INR | 162.5 | 164.6 | 157 | 159.7 | 159.7 | -2.5 (-1.54%) | 312,454 |
| 28 Mar 2014 | INR | 161.8 | 163.25 | 158.2 | 162.2 | 162.2 | +1.75 (+1.09%) | 220,966 |
| 27 Mar 2014 | INR | 159.1 | 163.65 | 157.5 | 160.45 | 160.45 | +0.65 (+0.41%) | 314,386 |
| 26 Mar 2014 | INR | 158.75 | 163.25 | 158.6 | 159.8 | 159.8 | +2.35 (+1.49%) | 463,663 |
| 25 Mar 2014 | INR | 153.05 | 158.2 | 153.05 | 157.45 | 157.45 | +3.3 (+2.14%) | 399,124 |
| 24 Mar 2014 | INR | 153.4 | 154.75 | 150.55 | 154.15 | 154.15 | +1.1 (+0.72%) | 187,459 |
| 21 Mar 2014 | INR | 151.4 | 154.15 | 151.1 | 153.05 | 153.05 | +3.1 (+2.07%) | 211,799 |
| 20 Mar 2014 | INR | 155 | 156.9 | 148.75 | 149.95 | 149.95 | -4.85 (-3.13%) | 323,263 |
| 19 Mar 2014 | INR | 156.1 | 157.4 | 153.3 | 154.8 | 154.8 | +0.55 (+0.36%) | 398,395 |
| 18 Mar 2014 | INR | 149.1 | 159.25 | 149.1 | 154.25 | 154.25 | +6.15 (+4.15%) | 1,104,566 |
| 14 Mar 2014 | INR | 151 | 151 | 139.3 | 148.1 | 148.1 | +6.55 (+4.63%) | 649,898 |
| 13 Mar 2014 | INR | 145.9 | 147.3 | 140.8 | 141.55 | 141.55 | -4.2 (-2.88%) | 142,129 |
| 12 Mar 2014 | INR | 146 | 147.95 | 143.9 | 145.75 | 145.75 | +0.2 (+0.14%) | 163,228 |
