| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2014 | INR | 1,118.5 | 1,119 | 1,058 | 1,061.95 | 106.195 | -54.25 (-4.86%) | 88,923 |
| 28 Apr 2014 | INR | 1,117.05 | 1,129 | 1,109.9 | 1,116.2 | 111.62 | +0.5 (+0.04%) | 56,437 |
| 25 Apr 2014 | INR | 1,113.25 | 1,134.5 | 1,108.45 | 1,115.7 | 111.57 | +0.45 (+0.04%) | 73,387 |
| 23 Apr 2014 | INR | 1,108 | 1,123 | 1,096 | 1,115.25 | 111.525 | +4.45 (+0.40%) | 74,897 |
| 22 Apr 2014 | INR | 1,103 | 1,126.65 | 1,087.65 | 1,110.8 | 111.08 | +13.35 (+1.22%) | 171,113 |
| 21 Apr 2014 | INR | 1,050 | 1,109.35 | 1,049.3 | 1,097.45 | 109.745 | +54.55 (+5.23%) | 132,950 |
| 17 Apr 2014 | INR | 1,015 | 1,052.6 | 1,007 | 1,042.9 | 104.29 | +28.4 (+2.80%) | 80,060 |
| 16 Apr 2014 | INR | 1,017 | 1,027 | 996.2 | 1,014.5 | 101.45 | -0.1 (-0.01%) | 112,274 |
| 15 Apr 2014 | INR | 1,059.8 | 1,068.85 | 1,003 | 1,014.6 | 101.46 | -45 (-4.25%) | 87,321 |
| 11 Apr 2014 | INR | 1,050.5 | 1,070 | 1,043 | 1,059.6 | 105.96 | -14 (-1.30%) | 77,295 |
| 10 Apr 2014 | INR | 1,063.9 | 1,084.5 | 1,063.9 | 1,073.6 | 107.36 | +10.65 (+1.00%) | 67,074 |
| 9 Apr 2014 | INR | 1,060 | 1,069.1 | 1,048 | 1,062.95 | 106.295 | +2.95 (+0.28%) | 35,482 |
| 7 Apr 2014 | INR | 980 | 1,073.75 | 975 | 1,060 | 106 | -6.5 (-0.61%) | 37,056 |
| 4 Apr 2014 | INR | 1,061 | 1,070 | 1,045.95 | 1,066.5 | 106.65 | +8.2 (+0.77%) | 100,862 |
| 3 Apr 2014 | INR | 1,028 | 1,062 | 1,022 | 1,058.3 | 105.83 | +29.95 (+2.91%) | 155,926 |
| 2 Apr 2014 | INR | 1,030 | 1,040 | 1,013 | 1,028.35 | 102.835 | +4.85 (+0.47%) | 100,592 |
| 1 Apr 2014 | INR | 1,040.1 | 1,044.9 | 1,004 | 1,023.5 | 102.35 | -12.05 (-1.16%) | 123,139 |
| 31 Mar 2014 | INR | 984 | 1,046.5 | 984 | 1,035.55 | 103.555 | +54.45 (+5.55%) | 245,930 |
| 28 Mar 2014 | INR | 994.35 | 1,010 | 978 | 981.1 | 98.11 | -18.35 (-1.84%) | 140,738 |
| 27 Mar 2014 | INR | 992.4 | 1,005 | 988 | 999.45 | 99.945 | +3.5 (+0.35%) | 83,549 |
| 26 Mar 2014 | INR | 988.65 | 1,004 | 984.35 | 995.95 | 99.595 | +16.15 (+1.65%) | 99,105 |
| 25 Mar 2014 | INR | 976 | 998 | 974.9 | 979.8 | 97.98 | +1.05 (+0.11%) | 84,425 |
| 24 Mar 2014 | INR | 989 | 999 | 973 | 978.75 | 97.875 | -2.7 (-0.28%) | 95,128 |
| 21 Mar 2014 | INR | 956 | 988.9 | 950.3 | 981.45 | 98.145 | +33.1 (+3.49%) | 127,642 |
| 20 Mar 2014 | INR | 970 | 974.9 | 945 | 948.35 | 94.835 | -23.7 (-2.44%) | 86,134 |
| 19 Mar 2014 | INR | 950 | 977 | 943 | 972.05 | 97.205 | +24.8 (+2.62%) | 104,645 |
| 18 Mar 2014 | INR | 940 | 960.55 | 940 | 947.25 | 94.725 | +7.35 (+0.78%) | 93,753 |
| 14 Mar 2014 | INR | 924 | 943.9 | 915.25 | 939.9 | 93.99 | +12.3 (+1.33%) | 111,806 |
| 13 Mar 2014 | INR | 945.1 | 959.3 | 922 | 927.6 | 92.76 | -17.75 (-1.88%) | 115,512 |
| 12 Mar 2014 | INR | 933 | 965 | 927 | 945.35 | 94.535 | +8.4 (+0.90%) | 124,178 |
