| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 307 | 310 | 296 | 299.5 | 299.5 | -9.05 (-2.93%) | 17,222 |
| 5 May 2014 | INR | 290.15 | 313 | 290.15 | 308.55 | 308.55 | +19.95 (+6.91%) | 72,533 |
| 2 May 2014 | INR | 282.25 | 292 | 281.5 | 288.6 | 288.6 | +5.2 (+1.83%) | 17,556 |
| 30 Apr 2014 | INR | 293.5 | 297.95 | 278.5 | 283.4 | 283.4 | -8.05 (-2.76%) | 23,046 |
| 29 Apr 2014 | INR | 308.5 | 308.5 | 288 | 291.45 | 291.45 | -10.85 (-3.59%) | 17,255 |
| 28 Apr 2014 | INR | 304.9 | 304.95 | 295 | 302.3 | 302.3 | +1 (+0.33%) | 12,108 |
| 25 Apr 2014 | INR | 290.25 | 306 | 290.25 | 301.3 | 301.3 | +5.8 (+1.96%) | 22,329 |
| 24 Apr 2014 | INR | 295.5 | 295.5 | 295.5 | 295.5 | 295.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 308.75 | 308.75 | 292.6 | 295.5 | 295.5 | -9.25 (-3.04%) | 17,883 |
| 22 Apr 2014 | INR | 300.3 | 315 | 298.6 | 304.75 | 304.75 | +0.7 (+0.23%) | 23,052 |
| 21 Apr 2014 | INR | 313 | 315.3 | 302.5 | 304.05 | 304.05 | +4.05 (+1.35%) | 34,090 |
| 17 Apr 2014 | INR | 273 | 308.8 | 273 | 300 | 300 | +25.95 (+9.47%) | 97,786 |
| 16 Apr 2014 | INR | 291.95 | 291.95 | 270 | 274.05 | 274.05 | -12.3 (-4.30%) | 22,338 |
| 15 Apr 2014 | INR | 285.5 | 298 | 285 | 286.35 | 286.35 | -2.05 (-0.71%) | 12,245 |
| 11 Apr 2014 | INR | 292.6 | 294.9 | 280 | 288.4 | 288.4 | -7.2 (-2.44%) | 21,354 |
| 10 Apr 2014 | INR | 295.35 | 300 | 294 | 295.6 | 295.6 | -3.5 (-1.17%) | 19,436 |
| 9 Apr 2014 | INR | 299.6 | 301.1 | 294.1 | 299.1 | 299.1 | +5.05 (+1.72%) | 15,007 |
| 7 Apr 2014 | INR | 300 | 307 | 289 | 294.05 | 294.05 | -6.55 (-2.18%) | 21,905 |
| 4 Apr 2014 | INR | 294.65 | 309.8 | 290.25 | 300.6 | 300.6 | +9.15 (+3.14%) | 46,803 |
| 3 Apr 2014 | INR | 302.85 | 302.85 | 287.2 | 291.45 | 291.45 | -3.9 (-1.32%) | 28,588 |
| 2 Apr 2014 | INR | 312.05 | 314 | 282 | 295.35 | 295.35 | -16.55 (-5.31%) | 98,661 |
| 1 Apr 2014 | INR | 331.65 | 331.65 | 301.05 | 311.9 | 311.9 | -16.85 (-5.13%) | 35,835 |
| 31 Mar 2014 | INR | 334 | 350 | 326 | 328.75 | 328.75 | +1.2 (+0.37%) | 33,936 |
| 28 Mar 2014 | INR | 322 | 361.95 | 320 | 327.55 | 327.55 | -290.21 (-46.98%) | 132,268 |
| 27 Mar 2014 | INR | 585 | 643 | 585 | 617.76 | 617.76 | +34.42 (+5.90%) | 178,288 |
| 26 Mar 2014 | INR | 561 | 588 | 561 | 583.34 | 583.34 | +14.24 (+2.50%) | 40,668 |
| 25 Mar 2014 | INR | 570 | 585.96 | 556.26 | 569.1 | 569.1 | +5.14 (+0.91%) | 61,798 |
| 24 Mar 2014 | INR | 567 | 573 | 550.4 | 563.96 | 563.96 | +1.06 (+0.19%) | 51,192 |
| 22 Mar 2014 | INR | 562.9 | 562.9 | 562.9 | 562.9 | 562.9 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 519 | 574.5 | 517 | 562.9 | 562.9 | +44.56 (+8.60%) | 257,514 |
