| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2014 | INR | 620.6 | 632 | 615 | 626.1 | 626.1 | +9.9 (+1.61%) | 146,070 |
| 22 Apr 2014 | INR | 648.2 | 657.6 | 612 | 616.2 | 616.2 | -30.65 (-4.74%) | 89,680 |
| 21 Apr 2014 | INR | 624.4 | 654.8 | 620 | 646.85 | 646.85 | +26.5 (+4.27%) | 146,790 |
| 17 Apr 2014 | INR | 615 | 626.75 | 610 | 620.35 | 620.35 | -0.7 (-0.11%) | 50,380 |
| 16 Apr 2014 | INR | 606 | 634.9 | 602 | 621.05 | 621.05 | +10.65 (+1.74%) | 264,080 |
| 15 Apr 2014 | INR | 627.9 | 627.9 | 600.1 | 610.4 | 610.4 | -9.4 (-1.52%) | 50,890 |
| 11 Apr 2014 | INR | 605.1 | 629 | 605.1 | 619.8 | 619.8 | +9.05 (+1.48%) | 38,130 |
| 10 Apr 2014 | INR | 609 | 615.05 | 602.55 | 610.75 | 610.75 | +0.8 (+0.13%) | 152,060 |
| 9 Apr 2014 | INR | 604.65 | 617.5 | 601 | 609.95 | 609.95 | +8.75 (+1.46%) | 127,840 |
| 7 Apr 2014 | INR | 625.4 | 625.4 | 587.95 | 601.2 | 601.2 | -18.4 (-2.97%) | 135,060 |
| 4 Apr 2014 | INR | 608.75 | 624 | 608.75 | 619.6 | 619.6 | +10.25 (+1.68%) | 47,890 |
| 3 Apr 2014 | INR | 626 | 636.4 | 600.95 | 609.35 | 609.35 | -14 (-2.25%) | 61,390 |
| 2 Apr 2014 | INR | 636.65 | 640.6 | 610.1 | 623.35 | 623.35 | -12.15 (-1.91%) | 90,290 |
| 1 Apr 2014 | INR | 633 | 649.9 | 631.1 | 635.5 | 635.5 | -4.2 (-0.66%) | 50,300 |
| 31 Mar 2014 | INR | 642.75 | 648.85 | 630.1 | 639.7 | 639.7 | -0.25 (-0.04%) | 93,660 |
| 28 Mar 2014 | INR | 609.65 | 646.95 | 603.05 | 639.95 | 639.95 | +35.3 (+5.84%) | 196,660 |
| 27 Mar 2014 | INR | 594.55 | 610 | 580.2 | 604.65 | 604.65 | +10.1 (+1.70%) | 128,300 |
| 26 Mar 2014 | INR | 591 | 605.85 | 584.5 | 594.55 | 594.55 | +1.8 (+0.30%) | 130,360 |
| 25 Mar 2014 | INR | 579.75 | 596.25 | 579.75 | 592.75 | 592.75 | +12.15 (+2.09%) | 91,450 |
| 24 Mar 2014 | INR | 599.9 | 604.9 | 576 | 580.6 | 580.6 | -18.45 (-3.08%) | 74,610 |
| 22 Mar 2014 | INR | 597 | 599.8 | 596 | 599.05 | 599.05 | +8.05 (+1.36%) | 36,460 |
| 21 Mar 2014 | INR | 599.7 | 602.85 | 575 | 591 | 591 | -4.35 (-0.73%) | 89,470 |
| 20 Mar 2014 | INR | 566 | 599.4 | 566 | 595.35 | 595.35 | +27.3 (+4.81%) | 212,730 |
| 19 Mar 2014 | INR | 572.6 | 578 | 565 | 568.05 | 568.05 | +1.4 (+0.25%) | 74,890 |
| 18 Mar 2014 | INR | 539 | 628.7 | 538 | 566.65 | 566.65 | +31.7 (+5.93%) | 230,220 |
| 14 Mar 2014 | INR | 534.05 | 541.95 | 530.15 | 534.95 | 534.95 | -8.85 (-1.63%) | 95,060 |
| 13 Mar 2014 | INR | 562 | 565 | 538.6 | 543.8 | 543.8 | -18.45 (-3.28%) | 45,150 |
| 12 Mar 2014 | INR | 563.2 | 572 | 553.25 | 562.25 | 562.25 | -3.7 (-0.65%) | 113,770 |
| 11 Mar 2014 | INR | 538 | 571.4 | 535.6 | 565.95 | 565.95 | +30.9 (+5.78%) | 235,730 |
| 10 Mar 2014 | INR | 544.35 | 561 | 523.5 | 535.05 | 535.05 | -6.2 (-1.15%) | 102,280 |
