| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 222.05 | 227.5 | 221.15 | 225.05 | 45.01 | +1.45 (+0.65%) | 312,605 |
| 5 May 2014 | INR | 228.1 | 230.5 | 223 | 223.6 | 44.72 | -4.6 (-2.02%) | 192,130 |
| 2 May 2014 | INR | 223.8 | 229.4 | 223.8 | 228.2 | 45.64 | +5.5 (+2.47%) | 543,700 |
| 30 Apr 2014 | INR | 220 | 226.5 | 220 | 222.7 | 44.54 | +0.85 (+0.38%) | 880,730 |
| 29 Apr 2014 | INR | 223.5 | 225.5 | 219 | 221.85 | 44.37 | -0.25 (-0.11%) | 586,205 |
| 28 Apr 2014 | INR | 222.3 | 225 | 220.2 | 222.1 | 44.42 | +0.55 (+0.25%) | 227,985 |
| 25 Apr 2014 | INR | 223.1 | 227.5 | 220.1 | 221.55 | 44.31 | -1.6 (-0.72%) | 1,237,355 |
| 24 Apr 2014 | INR | 223.15 | 223.15 | 223.15 | 223.15 | 44.63 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 225 | 226.25 | 219.95 | 223.15 | 44.63 | +2.7 (+1.22%) | 1,559,080 |
| 22 Apr 2014 | INR | 218 | 221.8 | 215.65 | 220.45 | 44.09 | +2.65 (+1.22%) | 922,605 |
| 21 Apr 2014 | INR | 213.4 | 218.85 | 208.45 | 217.8 | 43.56 | +6.6 (+3.12%) | 664,410 |
| 17 Apr 2014 | INR | 214 | 217.3 | 209.8 | 211.2 | 42.24 | -2.25 (-1.05%) | 589,280 |
| 16 Apr 2014 | INR | 211 | 214.65 | 208 | 213.45 | 42.69 | +3.15 (+1.50%) | 644,080 |
| 15 Apr 2014 | INR | 219.8 | 219.8 | 207.65 | 210.3 | 42.06 | -3.5 (-1.64%) | 487,975 |
| 11 Apr 2014 | INR | 197.05 | 214.9 | 197.05 | 213.8 | 42.76 | +11.9 (+5.89%) | 2,131,130 |
| 10 Apr 2014 | INR | 208 | 208 | 200.35 | 201.9 | 40.38 | -5.35 (-2.58%) | 453,410 |
| 9 Apr 2014 | INR | 202.65 | 208.8 | 202.65 | 207.25 | 41.45 | +4.6 (+2.27%) | 1,048,360 |
| 7 Apr 2014 | INR | 203.15 | 206.4 | 200.5 | 202.65 | 40.53 | +2.9 (+1.45%) | 1,276,885 |
| 4 Apr 2014 | INR | 188.6 | 203.8 | 188.6 | 199.75 | 39.95 | +9.5 (+4.99%) | 889,195 |
| 3 Apr 2014 | INR | 192.75 | 194 | 187.15 | 190.25 | 38.05 | -2.7 (-1.40%) | 248,225 |
| 2 Apr 2014 | INR | 188.75 | 196.45 | 188.75 | 192.95 | 38.59 | -1.95 (-1.00%) | 283,010 |
| 1 Apr 2014 | INR | 191.05 | 196.7 | 186.5 | 194.9 | 38.98 | +3.9 (+2.04%) | 473,770 |
| 31 Mar 2014 | INR | 187.15 | 192.8 | 183.2 | 191 | 38.2 | +1.1 (+0.58%) | 542,330 |
| 28 Mar 2014 | INR | 192 | 193.95 | 188.5 | 189.9 | 37.98 | -2.4 (-1.25%) | 229,860 |
| 27 Mar 2014 | INR | 193 | 200 | 190.5 | 192.3 | 38.46 | -1.9 (-0.98%) | 203,640 |
| 26 Mar 2014 | INR | 189.2 | 196 | 189 | 194.2 | 38.84 | +4.35 (+2.29%) | 548,650 |
| 25 Mar 2014 | INR | 190.8 | 193.05 | 188.1 | 189.85 | 37.97 | -0.8 (-0.42%) | 695,660 |
| 24 Mar 2014 | INR | 194 | 197 | 188.75 | 190.65 | 38.13 | -4.5 (-2.31%) | 472,060 |
| 22 Mar 2014 | INR | 195.15 | 195.15 | 195.15 | 195.15 | 39.03 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 194 | 197 | 192.2 | 195.15 | 39.03 | +0.1 (+0.05%) | 262,235 |
