| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | INR | 487.08 | 516.52 | 486.28 | 508.18 | 254.09 | +22.6 (+4.65%) | 31,210 |
| 22 Apr 2014 | INR | 481.54 | 488.18 | 478.8 | 485.58 | 242.79 | +4.88 (+1.02%) | 26,850 |
| 21 Apr 2014 | INR | 489.8 | 489.98 | 478.74 | 480.7 | 240.35 | -3.12 (-0.64%) | 25,420 |
| 17 Apr 2014 | INR | 491.4 | 491.4 | 477.76 | 483.82 | 241.91 | +1.84 (+0.38%) | 10,730 |
| 16 Apr 2014 | INR | 499.8 | 499.8 | 477.94 | 481.98 | 240.99 | -12.88 (-2.60%) | 16,880 |
| 15 Apr 2014 | INR | 502.16 | 509.04 | 490.54 | 494.86 | 247.43 | +2.32 (+0.47%) | 21,480 |
| 11 Apr 2014 | INR | 497.66 | 497.66 | 480.92 | 492.54 | 246.27 | +6.74 (+1.39%) | 16,260 |
| 10 Apr 2014 | INR | 498.46 | 498.46 | 482.54 | 485.8 | 242.9 | -6.18 (-1.26%) | 20,040 |
| 9 Apr 2014 | INR | 498.74 | 499.56 | 489.18 | 491.98 | 245.99 | -2.7 (-0.55%) | 12,870 |
| 7 Apr 2014 | INR | 508.98 | 508.98 | 491.88 | 494.68 | 247.34 | -7.86 (-1.56%) | 11,030 |
| 4 Apr 2014 | INR | 514.96 | 517.48 | 500.5 | 502.54 | 251.27 | -7.3 (-1.43%) | 30,500 |
| 3 Apr 2014 | INR | 530.84 | 530.84 | 507.14 | 509.84 | 254.92 | -17.64 (-3.34%) | 22,840 |
| 2 Apr 2014 | INR | 534.2 | 534.2 | 522.82 | 527.48 | 263.74 | -1.42 (-0.27%) | 8,550 |
| 1 Apr 2014 | INR | 526.1 | 534.16 | 525.52 | 528.9 | 264.45 | +5.18 (+0.99%) | 10,770 |
| 31 Mar 2014 | INR | 508.56 | 537.48 | 508.56 | 523.72 | 261.86 | +15.16 (+2.98%) | 27,330 |
| 28 Mar 2014 | INR | 502.16 | 526.1 | 498.6 | 508.56 | 254.28 | +10.24 (+2.05%) | 9,530 |
| 27 Mar 2014 | INR | 502.3 | 502.4 | 492.44 | 498.32 | 249.16 | -1 (-0.20%) | 11,210 |
| 26 Mar 2014 | INR | 507.52 | 507.52 | 494.1 | 499.32 | 249.66 | -10.28 (-2.02%) | 26,310 |
| 25 Mar 2014 | INR | 509.7 | 515.14 | 502.68 | 509.6 | 254.8 | -0.1 (-0.02%) | 12,520 |
| 24 Mar 2014 | INR | 514.68 | 516.56 | 504.44 | 509.7 | 254.85 | -1.98 (-0.39%) | 10,940 |
| 22 Mar 2014 | INR | 503.96 | 516.34 | 502.64 | 511.68 | 255.84 | +9.04 (+1.80%) | 2,630 |
| 21 Mar 2014 | INR | 500.6 | 509.7 | 497.76 | 502.64 | 251.32 | -2.12 (-0.42%) | 15,640 |
| 20 Mar 2014 | INR | 510.92 | 512.78 | 499.22 | 504.76 | 252.38 | -5.84 (-1.14%) | 14,170 |
| 19 Mar 2014 | INR | 516.62 | 520.36 | 498.6 | 510.6 | 255.3 | -7.86 (-1.52%) | 24,930 |
| 18 Mar 2014 | INR | 511.88 | 524.16 | 508.98 | 518.46 | 259.23 | +6.96 (+1.36%) | 14,560 |
| 14 Mar 2014 | INR | 528.94 | 528.94 | 503.58 | 511.5 | 255.75 | -9.58 (-1.84%) | 38,600 |
| 13 Mar 2014 | INR | 533.68 | 533.68 | 518.08 | 521.08 | 260.54 | -7.82 (-1.48%) | 13,520 |
| 12 Mar 2014 | INR | 533.68 | 537.48 | 526.66 | 528.9 | 264.45 | -9.38 (-1.74%) | 19,160 |
| 11 Mar 2014 | INR | 540.32 | 545.06 | 533.3 | 538.28 | 269.14 | +2.6 (+0.49%) | 9,780 |
| 10 Mar 2014 | INR | 557.38 | 557.38 | 507.14 | 535.68 | 267.84 | -4.68 (-0.87%) | 28,540 |
