| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | INR | 450 | 468 | 416.65 | 462.75 | 462.75 | +6.7 (+1.47%) | 550,778 |
| 2 May 2014 | INR | 456 | 465 | 437.25 | 456.05 | 456.05 | -0.75 (-0.16%) | 335,551 |
| 30 Apr 2014 | INR | 416 | 481 | 414.8 | 456.8 | 456.8 | +49.1 (+12.04%) | 1,521,641 |
| 29 Apr 2014 | INR | 414.95 | 415.5 | 406 | 407.7 | 407.7 | -7.85 (-1.89%) | 77,350 |
| 28 Apr 2014 | INR | 418.75 | 433.9 | 407.65 | 415.55 | 415.55 | +3.35 (+0.81%) | 216,529 |
| 25 Apr 2014 | INR | 410.65 | 429 | 410.5 | 412.2 | 412.2 | +16.35 (+4.13%) | 180,287 |
| 23 Apr 2014 | INR | 392 | 399 | 392 | 395.85 | 395.85 | +2.55 (+0.65%) | 10,868 |
| 22 Apr 2014 | INR | 399 | 404.45 | 390.15 | 393.3 | 393.3 | -5.85 (-1.47%) | 20,521 |
| 21 Apr 2014 | INR | 400.6 | 402.75 | 396 | 399.15 | 399.15 | +6.8 (+1.73%) | 28,313 |
| 17 Apr 2014 | INR | 377.1 | 399.75 | 377.1 | 392.35 | 392.35 | +12.15 (+3.20%) | 42,794 |
| 16 Apr 2014 | INR | 385.3 | 389.95 | 375.5 | 380.2 | 380.2 | -4.5 (-1.17%) | 20,360 |
| 15 Apr 2014 | INR | 388.5 | 391.25 | 382 | 384.7 | 384.7 | -3.5 (-0.90%) | 17,551 |
| 11 Apr 2014 | INR | 395.85 | 399 | 385.1 | 388.2 | 388.2 | -6.7 (-1.70%) | 21,019 |
| 10 Apr 2014 | INR | 395.8 | 405.9 | 393 | 394.9 | 394.9 | +1.05 (+0.27%) | 41,544 |
| 9 Apr 2014 | INR | 392.5 | 401 | 391 | 393.85 | 393.85 | +3.15 (+0.81%) | 32,442 |
| 7 Apr 2014 | INR | 407 | 409.4 | 386 | 390.7 | 390.7 | -19 (-4.64%) | 50,419 |
| 4 Apr 2014 | INR | 408.95 | 414.7 | 405 | 409.7 | 409.7 | +1.95 (+0.48%) | 17,009 |
| 3 Apr 2014 | INR | 417 | 417 | 402.6 | 407.75 | 407.75 | -5.65 (-1.37%) | 34,606 |
| 2 Apr 2014 | INR | 431.05 | 439 | 411.7 | 413.4 | 413.4 | -7.85 (-1.86%) | 46,738 |
| 1 Apr 2014 | INR | 424.85 | 429 | 418 | 421.25 | 421.25 | +0.75 (+0.18%) | 42,959 |
| 31 Mar 2014 | INR | 409 | 425 | 407.15 | 420.5 | 420.5 | +7.2 (+1.74%) | 86,900 |
| 28 Mar 2014 | INR | 400.75 | 419 | 396 | 413.3 | 413.3 | +10.85 (+2.70%) | 96,586 |
| 27 Mar 2014 | INR | 384.8 | 408 | 384.8 | 402.45 | 402.45 | +13.75 (+3.54%) | 70,138 |
| 26 Mar 2014 | INR | 391 | 398.5 | 379.2 | 388.7 | 388.7 | 0.0 (0.0%) | 33,300 |
| 25 Mar 2014 | INR | 384 | 391.3 | 377.8 | 388.7 | 388.7 | +6.3 (+1.65%) | 85,757 |
| 24 Mar 2014 | INR | 385 | 392.35 | 376 | 382.4 | 382.4 | +1.95 (+0.51%) | 83,604 |
| 22 Mar 2014 | INR | 386.7 | 386.7 | 378 | 380.45 | 380.45 | -1.45 (-0.38%) | 5,501 |
| 21 Mar 2014 | INR | 366 | 387.5 | 362.5 | 381.9 | 381.9 | +14.65 (+3.99%) | 79,529 |
| 20 Mar 2014 | INR | 364.95 | 373.15 | 359.15 | 367.25 | 367.25 | +4.05 (+1.12%) | 45,388 |
| 19 Mar 2014 | INR | 349.2 | 366.9 | 349.2 | 363.2 | 363.2 | +12.95 (+3.70%) | 46,379 |
