| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 216 | 220.8 | 215 | 217.5 | 21.75 | +4.5 (+2.11%) | 26,990 |
| 5 May 2014 | INR | 218 | 218 | 211.5 | 213 | 21.3 | -0.9 (-0.42%) | 6,330 |
| 2 May 2014 | INR | 214 | 220 | 213 | 213.9 | 21.39 | +2.9 (+1.37%) | 28,370 |
| 30 Apr 2014 | INR | 215 | 221.6 | 208.5 | 211 | 21.1 | +0.2 (+0.09%) | 327,970 |
| 29 Apr 2014 | INR | 212 | 214.9 | 210 | 210.8 | 21.08 | +0.2 (+0.09%) | 14,210 |
| 28 Apr 2014 | INR | 218 | 218 | 209.1 | 210.6 | 21.06 | -7.4 (-3.39%) | 26,680 |
| 25 Apr 2014 | INR | 214.5 | 220 | 213.5 | 218 | 21.8 | +1.1 (+0.51%) | 92,200 |
| 24 Apr 2014 | INR | 216.9 | 216.9 | 216.9 | 216.9 | 21.69 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 212 | 219.8 | 212 | 216.9 | 21.69 | +4.6 (+2.17%) | 43,620 |
| 22 Apr 2014 | INR | 212 | 213.7 | 210 | 212.3 | 21.23 | +2.5 (+1.19%) | 367,620 |
| 21 Apr 2014 | INR | 210 | 211.5 | 209 | 209.8 | 20.98 | +1.8 (+0.87%) | 12,070 |
| 17 Apr 2014 | INR | 212 | 212 | 207.2 | 208 | 20.8 | -1.8 (-0.86%) | 149,780 |
| 16 Apr 2014 | INR | 209.5 | 210.9 | 205.1 | 209.8 | 20.98 | +0.1 (+0.05%) | 31,090 |
| 15 Apr 2014 | INR | 212 | 212.5 | 209.6 | 209.7 | 20.97 | -1.4 (-0.66%) | 42,180 |
| 11 Apr 2014 | INR | 213.1 | 213.9 | 210.6 | 211.1 | 21.11 | -3.8 (-1.77%) | 34,650 |
| 10 Apr 2014 | INR | 214 | 215.9 | 213 | 214.9 | 21.49 | +0.8 (+0.37%) | 23,400 |
| 9 Apr 2014 | INR | 216.1 | 216.1 | 213.4 | 214.1 | 21.41 | -2.4 (-1.11%) | 29,820 |
| 7 Apr 2014 | INR | 216.9 | 220 | 214.2 | 216.5 | 21.65 | -1.2 (-0.55%) | 24,650 |
| 4 Apr 2014 | INR | 222 | 222 | 216.1 | 217.7 | 21.77 | -4.7 (-2.11%) | 19,200 |
| 3 Apr 2014 | INR | 221.9 | 222.5 | 220 | 222.4 | 22.24 | +1.4 (+0.63%) | 23,030 |
| 2 Apr 2014 | INR | 215.2 | 221.9 | 212.8 | 221 | 22.1 | +1.9 (+0.87%) | 234,540 |
| 1 Apr 2014 | INR | 215 | 222 | 212.3 | 219.1 | 21.91 | +3.7 (+1.72%) | 66,980 |
| 31 Mar 2014 | INR | 215.2 | 230 | 207.1 | 215.4 | 21.54 | +0.2 (+0.09%) | 62,200 |
| 28 Mar 2014 | INR | 217.8 | 218 | 215 | 215.2 | 21.52 | 0.0 (0.0%) | 30,280 |
| 27 Mar 2014 | INR | 217.1 | 218.9 | 214.2 | 215.2 | 21.52 | -1.4 (-0.65%) | 72,630 |
| 26 Mar 2014 | INR | 217.1 | 220 | 214.7 | 216.6 | 21.66 | -0.3 (-0.14%) | 53,380 |
| 25 Mar 2014 | INR | 224.1 | 224.1 | 213.7 | 216.9 | 21.69 | -7.8 (-3.47%) | 90,100 |
| 24 Mar 2014 | INR | 226 | 226 | 223 | 224.7 | 22.47 | -2.8 (-1.23%) | 17,930 |
| 22 Mar 2014 | INR | 227.5 | 227.5 | 227.5 | 227.5 | 22.75 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 229 | 229 | 225.2 | 227.5 | 22.75 | +1.9 (+0.84%) | 5,150 |
