| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 585 | 595 | 580 | 585.1 | 585.1 | +4.5 (+0.78%) | 38,359 |
| 28 Apr 2014 | INR | 571.7 | 582.8 | 571.7 | 580.6 | 580.6 | +8.8 (+1.54%) | 24,080 |
| 25 Apr 2014 | INR | 571.1 | 581.25 | 565 | 571.8 | 571.8 | +1.5 (+0.26%) | 14,083 |
| 23 Apr 2014 | INR | 571 | 579.95 | 568 | 570.3 | 570.3 | -4.2 (-0.73%) | 23,427 |
| 22 Apr 2014 | INR | 567.8 | 580.35 | 552.2 | 574.5 | 574.5 | -1.9 (-0.33%) | 90,111 |
| 21 Apr 2014 | INR | 586 | 590 | 574 | 576.4 | 576.4 | -6.05 (-1.04%) | 23,118 |
| 17 Apr 2014 | INR | 585 | 590 | 578.1 | 582.45 | 582.45 | -0.65 (-0.11%) | 10,744 |
| 16 Apr 2014 | INR | 583 | 587 | 578.1 | 583.1 | 583.1 | +1.75 (+0.30%) | 20,864 |
| 15 Apr 2014 | INR | 576 | 582.75 | 572.05 | 581.35 | 581.35 | +7.05 (+1.23%) | 31,669 |
| 11 Apr 2014 | INR | 569.2 | 576 | 565 | 574.3 | 574.3 | +9.75 (+1.73%) | 19,112 |
| 10 Apr 2014 | INR | 586.85 | 588 | 561.4 | 564.55 | 564.55 | -18.1 (-3.11%) | 45,849 |
| 9 Apr 2014 | INR | 591.5 | 594 | 580.3 | 582.65 | 582.65 | -8.85 (-1.50%) | 27,465 |
| 7 Apr 2014 | INR | 587.95 | 604 | 575 | 591.5 | 591.5 | +5.45 (+0.93%) | 47,217 |
| 4 Apr 2014 | INR | 585 | 589 | 579.55 | 586.05 | 586.05 | +5.95 (+1.03%) | 21,928 |
| 3 Apr 2014 | INR | 587.35 | 593.3 | 576.2 | 580.1 | 580.1 | -3.55 (-0.61%) | 48,491 |
| 2 Apr 2014 | INR | 580 | 589.9 | 580 | 583.65 | 583.65 | +4.45 (+0.77%) | 394,862 |
| 1 Apr 2014 | INR | 565.9 | 581.75 | 562.7 | 579.2 | 579.2 | +13.3 (+2.35%) | 32,070 |
| 31 Mar 2014 | INR | 549 | 568.75 | 549 | 565.9 | 565.9 | +16.7 (+3.04%) | 25,967 |
| 28 Mar 2014 | INR | 556.5 | 556.75 | 545.2 | 549.2 | 549.2 | -0.75 (-0.14%) | 12,354 |
| 27 Mar 2014 | INR | 560 | 567.6 | 548 | 549.95 | 549.95 | -6.75 (-1.21%) | 23,134 |
| 26 Mar 2014 | INR | 577.95 | 581.45 | 554.25 | 556.7 | 556.7 | -21.25 (-3.68%) | 36,011 |
| 25 Mar 2014 | INR | 581.35 | 588.8 | 575.5 | 577.95 | 577.95 | -3.4 (-0.58%) | 24,893 |
| 24 Mar 2014 | INR | 574 | 583.85 | 567.6 | 581.35 | 581.35 | +14.95 (+2.64%) | 40,166 |
| 21 Mar 2014 | INR | 554.75 | 572.95 | 552.55 | 566.4 | 566.4 | +12.2 (+2.20%) | 56,334 |
| 20 Mar 2014 | INR | 547 | 556 | 547 | 554.2 | 554.2 | +3.4 (+0.62%) | 28,775 |
| 19 Mar 2014 | INR | 548.1 | 560.95 | 548.1 | 550.8 | 550.8 | -3.3 (-0.60%) | 18,647 |
| 18 Mar 2014 | INR | 547 | 557.4 | 547 | 554.1 | 554.1 | +7.7 (+1.41%) | 32,340 |
| 14 Mar 2014 | INR | 552.4 | 557.35 | 541.05 | 546.4 | 546.4 | -5.9 (-1.07%) | 27,119 |
| 13 Mar 2014 | INR | 560 | 560.95 | 549.8 | 552.3 | 552.3 | -3.75 (-0.67%) | 24,777 |
| 12 Mar 2014 | INR | 554.2 | 564.5 | 551.2 | 556.05 | 556.05 | +7.2 (+1.31%) | 49,791 |
