| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 171.3 | 176.4 | 171.25 | 172.3 | 172.3 | -0.55 (-0.32%) | 476,798 |
| 5 May 2014 | INR | 175.95 | 176 | 171.15 | 172.85 | 172.85 | -1.95 (-1.12%) | 216,120 |
| 2 May 2014 | INR | 174.25 | 178.25 | 172.1 | 174.8 | 174.8 | +0.55 (+0.32%) | 98,777 |
| 30 Apr 2014 | INR | 173 | 176.55 | 170.25 | 174.25 | 174.25 | +0.2 (+0.11%) | 50,402 |
| 29 Apr 2014 | INR | 174 | 180.4 | 172.6 | 174.05 | 174.05 | -0.3 (-0.17%) | 119,629 |
| 28 Apr 2014 | INR | 177 | 178.7 | 171.7 | 174.35 | 174.35 | -2.35 (-1.33%) | 140,023 |
| 25 Apr 2014 | INR | 178.1 | 179.6 | 175.7 | 176.7 | 176.7 | -1.4 (-0.79%) | 63,275 |
| 23 Apr 2014 | INR | 177.15 | 180 | 176.55 | 178.1 | 178.1 | -0.6 (-0.34%) | 50,603 |
| 22 Apr 2014 | INR | 180.1 | 181.15 | 175.55 | 178.7 | 178.7 | -1.25 (-0.69%) | 139,654 |
| 21 Apr 2014 | INR | 182.9 | 184.65 | 177 | 179.95 | 179.95 | -0.3 (-0.17%) | 294,133 |
| 17 Apr 2014 | INR | 183.45 | 183.45 | 178.5 | 180.25 | 180.25 | +0.1 (+0.06%) | 60,493 |
| 16 Apr 2014 | INR | 186 | 187 | 179 | 180.15 | 180.15 | -6.5 (-3.48%) | 44,059 |
| 15 Apr 2014 | INR | 188.9 | 196.9 | 177.3 | 186.65 | 186.65 | -2 (-1.06%) | 800,099 |
| 11 Apr 2014 | INR | 193.05 | 193.6 | 187.25 | 188.65 | 188.65 | -4.55 (-2.36%) | 66,556 |
| 10 Apr 2014 | INR | 195.2 | 195.9 | 192 | 193.2 | 193.2 | -1 (-0.51%) | 81,563 |
| 9 Apr 2014 | INR | 195 | 199.35 | 192 | 194.2 | 194.2 | -1.1 (-0.56%) | 217,099 |
| 7 Apr 2014 | INR | 193.05 | 195.9 | 189.4 | 195.3 | 195.3 | +1.3 (+0.67%) | 98,328 |
| 4 Apr 2014 | INR | 196 | 196 | 192 | 194 | 194 | -1.15 (-0.59%) | 107,862 |
| 3 Apr 2014 | INR | 199.45 | 199.45 | 195 | 195.15 | 195.15 | -4.4 (-2.20%) | 142,139 |
| 2 Apr 2014 | INR | 199 | 201 | 195 | 199.55 | 199.55 | +1.95 (+0.99%) | 173,631 |
| 1 Apr 2014 | INR | 197.35 | 201 | 189.4 | 197.6 | 197.6 | +6.2 (+3.24%) | 2,168,577 |
| 31 Mar 2014 | INR | 187 | 195 | 183.8 | 191.4 | 191.4 | +4.4 (+2.35%) | 661,376 |
| 28 Mar 2014 | INR | 186 | 189.35 | 181.15 | 187 | 187 | +3.55 (+1.94%) | 1,544,737 |
| 27 Mar 2014 | INR | 186 | 186.1 | 180.7 | 183.45 | 183.45 | +1 (+0.55%) | 103,399 |
| 26 Mar 2014 | INR | 189 | 190.5 | 178.75 | 182.45 | 182.45 | -6.55 (-3.47%) | 306,206 |
| 25 Mar 2014 | INR | 187.55 | 190 | 182.55 | 189 | 189 | +1.45 (+0.77%) | 274,671 |
| 24 Mar 2014 | INR | 183.35 | 189.1 | 176 | 187.55 | 187.55 | +5.25 (+2.88%) | 1,257,216 |
| 22 Mar 2014 | INR | 182.8 | 183.65 | 180.1 | 182.3 | 182.3 | +0.05 (+0.03%) | 18,902 |
| 21 Mar 2014 | INR | 178 | 183.5 | 174.1 | 182.25 | 182.25 | +5.55 (+3.14%) | 482,840 |
| 20 Mar 2014 | INR | 173.6 | 178.4 | 168.25 | 176.7 | 176.7 | +0.6 (+0.34%) | 333,861 |
